Tripod Technology Corporation 3044
TWSE · Taiwan · Electronic Technology
TWD 542.00+13.00 (+2.46%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 542.00 | +2.46% | TWD 528.00 | TWD 544.00 | TWD 528.00 | 1.24M |
| 2026-10-01 | TWD 529.00 | +0.76% | TWD 523.00 | TWD 529.00 | TWD 521.00 | 1.49M |
| 2026-09-30 | TWD 525.00 | +0.77% | TWD 525.00 | TWD 537.00 | TWD 522.00 | 2.32M |
| 2026-09-29 | TWD 521.00 | -3.16% | TWD 530.00 | TWD 535.00 | TWD 520.00 | 2.23M |
| 2026-09-24 | TWD 538.00 | -0.92% | TWD 537.00 | TWD 543.00 | TWD 533.00 | 1.36M |
| 2026-09-23 | TWD 543.00 | +0.74% | TWD 541.00 | TWD 547.00 | TWD 525.00 | 2.83M |
| 2026-09-22 | TWD 539.00 | +2.86% | TWD 534.00 | TWD 545.00 | TWD 533.00 | 3.99M |
| 2026-09-21 | TWD 524.00 | +1.16% | TWD 518.00 | TWD 526.00 | TWD 511.00 | 1.79M |
| 2026-09-18 | TWD 518.00 | +3.19% | TWD 509.00 | TWD 518.00 | TWD 505.00 | 4.62M |
| 2026-09-17 | TWD 502.00 | -0.40% | TWD 518.00 | TWD 530.00 | TWD 496.50 | 4.39M |
| 2026-09-16 | TWD 504.00 | +2.75% | TWD 492.50 | TWD 511.00 | TWD 487.50 | 3.29M |
| 2026-09-15 | TWD 490.50 | -3.82% | TWD 502.00 | TWD 508.00 | TWD 490.00 | 2.63M |
| 2026-09-14 | TWD 510.00 | +0.39% | TWD 495.00 | TWD 517.00 | TWD 493.00 | 2.72M |
| 2026-09-11 | TWD 508.00 | +0.99% | TWD 494.00 | TWD 514.00 | TWD 490.00 | 2.57M |
| 2026-09-10 | TWD 503.00 | -1.18% | TWD 515.00 | TWD 516.00 | TWD 496.50 | 2.78M |
| 2026-09-09 | TWD 509.00 | +5.17% | TWD 482.00 | TWD 514.00 | TWD 482.00 | 4.25M |
| 2026-09-08 | TWD 484.00 | -1.83% | TWD 498.50 | TWD 499.00 | TWD 483.50 | 1.21M |
| 2026-09-07 | TWD 493.00 | +0.92% | TWD 495.50 | TWD 500.00 | TWD 489.00 | 1.34M |
| 2026-09-04 | TWD 488.50 | +0.21% | TWD 489.50 | TWD 494.00 | TWD 475.00 | 1.92M |
| 2026-09-03 | TWD 487.50 | -2.89% | TWD 500.00 | TWD 504.00 | TWD 486.00 | 2.21M |
| 2026-09-02 | TWD 502.00 | -0.20% | TWD 505.00 | TWD 510.00 | TWD 499.50 | 2.44M |
| 2026-09-01 | TWD 503.00 | +1.31% | TWD 496.50 | TWD 506.00 | TWD 494.50 | 2.35M |
| 2026-08-31 | TWD 496.50 | +1.33% | TWD 491.00 | TWD 508.00 | TWD 490.00 | 4.66M |
| 2026-08-28 | TWD 490.00 | +1.87% | TWD 486.00 | TWD 499.00 | TWD 483.50 | 2.83M |
| 2026-08-27 | TWD 481.00 | 0.00% | TWD 481.00 | TWD 491.00 | TWD 477.50 | 1.87M |
| 2026-08-26 | TWD 481.00 | +3.89% | TWD 458.00 | TWD 489.00 | TWD 458.00 | 2.81M |
| 2026-08-25 | TWD 463.00 | +2.89% | TWD 439.50 | TWD 463.00 | TWD 439.50 | 1.61M |
| 2026-08-24 | TWD 450.00 | -1.96% | TWD 459.00 | TWD 461.00 | TWD 445.50 | 3.01M |
| 2026-08-21 | TWD 459.00 | -5.46% | TWD 504.00 | TWD 515.00 | TWD 455.00 | 8.91M |
| 2026-08-20 | TWD 485.50 | +1.04% | TWD 485.00 | TWD 490.00 | TWD 470.00 | 2.46M |
| 2026-08-19 | TWD 480.50 | -1.64% | TWD 474.50 | TWD 501.00 | TWD 468.00 | 4.64M |
| 2026-08-18 | TWD 488.50 | +1.14% | TWD 493.00 | TWD 502.00 | TWD 482.00 | 2.99M |
| 2026-08-17 | TWD 483.00 | -1.02% | TWD 481.00 | TWD 491.00 | TWD 480.00 | 2.58M |
| 2026-08-14 | TWD 488.00 | -1.41% | TWD 492.00 | TWD 505.00 | TWD 486.00 | 5.27M |
| 2026-08-13 | TWD 495.00 | +1.96% | TWD 502.00 | TWD 524.00 | TWD 485.50 | 13.89M |
| 2026-08-12 | TWD 485.50 | +9.97% | TWD 485.50 | TWD 485.50 | TWD 485.50 | 2.85M |
| 2026-08-11 | TWD 441.50 | +9.96% | TWD 441.50 | TWD 441.50 | TWD 430.00 | 8.48M |
| 2026-08-10 | TWD 401.50 | +1.90% | TWD 396.50 | TWD 410.50 | TWD 396.50 | 2.05M |
| 2026-08-07 | TWD 394.00 | -0.88% | TWD 401.50 | TWD 403.00 | TWD 392.50 | 1.98M |
| 2026-08-06 | TWD 397.50 | -0.25% | TWD 395.00 | TWD 405.00 | TWD 383.50 | 2.41M |
| 2026-08-05 | TWD 398.50 | +1.66% | TWD 399.00 | TWD 409.50 | TWD 395.00 | 4.13M |
| 2026-08-04 | TWD 392.00 | +4.81% | TWD 375.00 | TWD 397.00 | TWD 371.00 | 3.51M |
| 2026-08-03 | TWD 374.00 | +1.36% | TWD 364.00 | TWD 379.50 | TWD 356.00 | 3.51M |
| 2026-07-31 | TWD 369.00 | +7.89% | TWD 374.00 | TWD 374.00 | TWD 362.50 | 3.31M |
| 2026-07-30 | TWD 342.00 | +0.74% | TWD 345.00 | TWD 359.00 | TWD 332.00 | 2.77M |
| 2026-07-29 | TWD 339.50 | -5.56% | TWD 360.00 | TWD 361.00 | TWD 327.00 | 5.59M |
| 2026-07-28 | TWD 359.50 | -7.94% | TWD 377.00 | TWD 379.00 | TWD 358.50 | 2.44M |
| 2026-07-27 | TWD 390.50 | -0.64% | TWD 400.00 | TWD 400.00 | TWD 385.00 | 1.32M |
| 2026-07-24 | TWD 393.00 | -3.20% | TWD 404.50 | TWD 407.00 | TWD 390.00 | 1.98M |
| 2026-07-23 | TWD 406.00 | -2.75% | TWD 415.50 | TWD 415.50 | TWD 402.00 | 3.05M |
| 2026-07-22 | TWD 417.50 | +3.21% | TWD 415.00 | TWD 421.00 | TWD 409.00 | 3.34M |
| 2026-07-21 | TWD 404.50 | +4.25% | TWD 396.00 | TWD 404.50 | TWD 390.00 | 2.14M |
| 2026-07-20 | TWD 388.00 | -2.39% | TWD 399.50 | TWD 400.50 | TWD 374.00 | 2.79M |
| 2026-07-17 | TWD 397.50 | -5.81% | TWD 408.00 | TWD 412.00 | TWD 394.00 | 4.03M |
| 2026-07-16 | TWD 422.00 | -0.94% | TWD 427.00 | TWD 431.50 | TWD 417.50 | 3.97M |
| 2026-07-15 | TWD 426.00 | +1.07% | TWD 428.00 | TWD 428.50 | TWD 421.00 | 2.23M |
| 2026-07-14 | TWD 421.50 | -3.99% | TWD 439.00 | TWD 439.00 | TWD 402.00 | 3.45M |
| 2026-07-13 | TWD 439.00 | -2.12% | TWD 455.00 | TWD 459.00 | TWD 433.50 | 3.09M |
| 2026-07-10 | TWD 448.50 | 0.00% | TWD 448.50 | TWD 448.50 | TWD 448.50 | 0 |
| 2026-07-09 | TWD 448.50 | -4.98% | TWD 459.00 | TWD 464.50 | TWD 447.50 | 4.59M |
| 2026-07-08 | TWD 472.00 | -0.74% | TWD 476.00 | TWD 480.50 | TWD 465.00 | 3.31M |
| 2026-07-07 | TWD 475.50 | -6.03% | TWD 509.00 | TWD 509.00 | TWD 475.00 | 3.43M |
| 2026-07-06 | TWD 506.00 | -2.69% | TWD 523.00 | TWD 525.00 | TWD 502.00 | 2.58M |
| 2026-07-03 | TWD 520.00 | +2.77% | TWD 507.00 | TWD 520.00 | TWD 501.00 | 1.58M |
| 2026-07-02 | TWD 506.00 | 0.00% | TWD 501.00 | TWD 518.00 | TWD 498.50 | 5.93M |
| 2026-07-01 | TWD 506.00 | -2.32% | TWD 534.00 | TWD 535.00 | TWD 506.00 | 5.08M |
| 2026-06-30 | TWD 518.00 | +3.70% | TWD 512.00 | TWD 526.00 | TWD 505.00 | 3.90M |
| 2026-06-29 | TWD 499.50 | -1.67% | TWD 509.00 | TWD 516.00 | TWD 498.00 | 4.30M |
| 2026-06-26 | TWD 508.00 | -4.51% | TWD 526.00 | TWD 535.00 | TWD 506.00 | 3.08M |
| 2026-06-25 | TWD 532.00 | +1.14% | TWD 530.00 | TWD 539.00 | TWD 521.00 | 2.98M |
| 2026-06-24 | TWD 526.00 | -0.94% | TWD 523.00 | TWD 536.00 | TWD 516.00 | 2.57M |
| 2026-06-23 | TWD 531.00 | -6.18% | TWD 569.00 | TWD 570.00 | TWD 528.00 | 4.07M |
| 2026-06-22 | TWD 566.00 | -1.22% | TWD 590.00 | TWD 598.00 | TWD 565.00 | 3.23M |
| 2026-06-18 | TWD 573.00 | +0.35% | TWD 580.00 | TWD 583.00 | TWD 562.00 | 6.67M |
| 2026-06-17 | TWD 571.00 | +4.58% | TWD 546.00 | TWD 574.00 | TWD 538.00 | 5.83M |
| 2026-06-16 | TWD 546.00 | +5.00% | TWD 532.00 | TWD 558.00 | TWD 529.00 | 7.04M |
| 2026-06-15 | TWD 520.00 | +4.63% | TWD 510.00 | TWD 520.00 | TWD 499.00 | 3.33M |
| 2026-06-12 | TWD 497.00 | +2.69% | TWD 502.00 | TWD 509.00 | TWD 494.50 | 2.26M |
| 2026-06-11 | TWD 484.00 | +1.04% | TWD 471.00 | TWD 497.50 | TWD 468.50 | 3.24M |
| 2026-06-10 | TWD 479.00 | -4.20% | TWD 490.00 | TWD 502.00 | TWD 477.00 | 6.18M |
| 2026-06-09 | TWD 500.00 | +4.60% | TWD 475.00 | TWD 504.00 | TWD 475.00 | 4.55M |
| 2026-06-08 | TWD 478.00 | -4.02% | TWD 464.00 | TWD 481.00 | TWD 454.00 | 4.34M |
| 2026-06-05 | TWD 498.00 | -2.73% | TWD 509.00 | TWD 511.00 | TWD 485.50 | 3.51M |
| 2026-06-04 | TWD 512.00 | +0.39% | TWD 507.00 | TWD 514.00 | TWD 501.00 | 2.61M |
| 2026-06-03 | TWD 510.00 | +0.39% | TWD 509.00 | TWD 516.00 | TWD 501.00 | 3.99M |
| 2026-06-02 | TWD 508.00 | -1.93% | TWD 516.00 | TWD 517.00 | TWD 497.00 | 5.12M |
| 2026-06-01 | TWD 518.00 | -0.58% | TWD 530.00 | TWD 540.00 | TWD 512.00 | 4.46M |
| 2026-05-29 | TWD 521.00 | +5.57% | TWD 507.00 | TWD 532.00 | TWD 505.00 | 4.51M |
| 2026-05-28 | TWD 493.50 | -5.82% | TWD 533.00 | TWD 533.00 | TWD 490.00 | 5.17M |
| 2026-05-27 | TWD 524.00 | +2.75% | TWD 520.00 | TWD 536.00 | TWD 511.00 | 5.34M |