Taiwan - Delayed Quote
TWD
Tripod Technology Corporation (3044.TW)
512.00
-24.00
(-4.48%)
At close: October 30 at 1:30:24 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
518.00
525.00
502.00
512.00
512.00
2,797,678
Oct 29, 2026
542.00
563.00
533.00
536.00
536.00
2,622,250
Oct 28, 2026
529.00
544.00
529.00
544.00
544.00
2,179,290
Oct 27, 2026
557.00
560.00
514.00
522.00
522.00
4,258,005
Oct 23, 2026
556.00
556.00
556.00
556.00
556.00
-
Oct 22, 2026
588.00
597.00
555.00
556.00
556.00
3,218,424
Oct 21, 2026
581.00
595.00
574.00
583.00
583.00
3,951,850
Oct 20, 2026
572.00
586.00
563.00
567.00
567.00
2,758,510
Oct 19, 2026
565.00
588.00
554.00
577.00
577.00
3,001,080
Oct 16, 2026
590.00
599.00
582.00
584.00
584.00
3,334,823
Oct 15, 2026
580.00
595.00
571.00
586.00
586.00
3,867,646
Oct 14, 2026
573.00
604.00
573.00
603.00
603.00
4,822,934
Oct 13, 2026
568.00
577.00
554.00
572.00
572.00
2,656,131
Oct 12, 2026
580.00
588.00
571.00
579.00
579.00
2,439,190
Oct 8, 2026
571.00
594.00
568.00
582.00
582.00
1,904,005
Oct 7, 2026
585.00
590.00
577.00
582.00
582.00
2,454,917
Oct 6, 2026
568.00
589.00
564.00
579.00
579.00
3,744,636
Oct 5, 2026
549.00
564.00
547.00
557.00
557.00
2,850,202
Oct 2, 2026
528.00
544.00
528.00
542.00
542.00
1,595,149
Oct 1, 2026
523.00
529.00
521.00
529.00
529.00
1,494,010
Sep 30, 2026
525.00
537.00
522.00
525.00
525.00
2,317,310
Sep 29, 2026
530.00
535.00
520.00
521.00
521.00
2,229,600
Sep 24, 2026
537.00
543.00
533.00
538.00
538.00
1,362,797
Sep 23, 2026
541.00
547.00
525.00
543.00
543.00
2,830,696
Sep 22, 2026
534.00
545.00
533.00
539.00
539.00
3,992,741
Sep 21, 2026
518.00
526.00
511.00
524.00
524.00
1,789,689
Sep 18, 2026
509.00
518.00
505.00
518.00
518.00
4,624,163
Sep 17, 2026
518.00
530.00
496.50
502.00
502.00
4,394,447
Sep 16, 2026
492.50
511.00
487.50
504.00
504.00
3,285,715
Sep 15, 2026
502.00
508.00
490.00
490.50
490.50
2,629,488
Sep 14, 2026
495.00
517.00
493.00
510.00
510.00
2,720,350
Sep 11, 2026
494.00
514.00
490.00
508.00
508.00
2,573,061
Sep 10, 2026
515.00
516.00
496.50
503.00
503.00
2,776,475
Sep 9, 2026
482.00
514.00
482.00
509.00
509.00
4,248,411
Sep 8, 2026
498.50
499.00
483.50
484.00
484.00
1,210,193
Sep 7, 2026
495.50
500.00
489.00
493.00
493.00
1,336,720
Sep 4, 2026
489.50
494.00
475.00
488.50
488.50
1,917,454
Sep 3, 2026
500.00
504.00
486.00
487.50
487.50
2,212,304
Sep 2, 2026
505.00
510.00
499.50
502.00
502.00
2,442,535
Sep 1, 2026
496.50
506.00
494.50
503.00
503.00
2,347,228
Aug 31, 2026
491.00
508.00
490.00
496.50
496.50
4,655,210
Aug 28, 2026
486.00
499.00
483.50
490.00
490.00
2,833,859
Aug 27, 2026
481.00
491.00
477.50
481.00
481.00
1,874,964
Aug 26, 2026
458.00
489.00
458.00
481.00
481.00
2,810,666
Aug 25, 2026
439.50
463.00
439.50
463.00
463.00
1,608,269
Aug 24, 2026
459.00
461.00
445.50
450.00
450.00
3,005,142
Aug 21, 2026
504.00
515.00
455.00
459.00
459.00
8,911,106
Aug 20, 2026
485.00
490.00
470.00
485.50
485.50
2,458,840
Aug 19, 2026
474.50
501.00
468.00
480.50
480.50
4,640,376
Aug 18, 2026
493.00
502.00
482.00
488.50
488.50
2,985,382
Aug 17, 2026
481.00
491.00
480.00
483.00
483.00
2,583,569
Aug 14, 2026
492.00
505.00
486.00
488.00
488.00
5,270,859
Aug 13, 2026
502.00
524.00
485.50
495.00
495.00
13,890,899
Aug 12, 2026
485.50
485.50
485.50
485.50
485.50
2,852,380
Aug 11, 2026
441.50
441.50
430.00
441.50
441.50
8,478,470
Aug 10, 2026
396.50
410.50
396.50
401.50
401.50
2,047,408
Aug 7, 2026
401.50
403.00
392.50
394.00
394.00
1,983,092
Aug 6, 2026
395.00
405.00
383.50
397.50
397.50
2,406,616
Aug 5, 2026
399.00
409.50
395.00
398.50
398.50
4,125,457
Aug 4, 2026
375.00
397.00
371.00
392.00
392.00
3,511,058
Aug 3, 2026
364.00
379.50
356.00
374.00
374.00
3,513,369
Jul 31, 2026
374.00
374.00
362.50
369.00
369.00
3,308,999
Jul 30, 2026
345.00
359.00
332.00
342.00
342.00
2,774,348
Jul 29, 2026
360.00
361.00
327.00
339.50
339.50
5,585,631
Jul 28, 2026
377.00
379.00
358.50
359.50
359.50
2,444,666
Jul 27, 2026
400.00
400.00
385.00
390.50
390.50
1,323,191
Jul 24, 2026
404.50
407.00
390.00
393.00
393.00
1,983,360
Jul 23, 2026
415.50
415.50
402.00
406.00
406.00
3,049,501
Jul 22, 2026
415.00
421.00
409.00
417.50
417.50
3,340,600
Jul 21, 2026
396.00
404.50
390.00
404.50
404.50
2,136,277
Jul 20, 2026
399.50
400.50
374.00
388.00
388.00
2,787,291
Jul 17, 2026
408.00
412.00
394.00
397.50
397.50
4,026,107
Jul 16, 2026
427.00
431.50
417.50
422.00
422.00
3,974,772
Jul 15, 2026
428.00
428.50
421.00
426.00
426.00
2,231,700
Jul 14, 2026
439.00
439.00
402.00
421.50
421.50
3,448,735
Jul 13, 2026
455.00
459.00
433.50
439.00
439.00
3,086,345
Jul 9, 2026
12.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
459.00
464.50
447.50
448.50
448.50
4,593,741
Jul 8, 2026
476.00
480.50
465.00
472.00
459.30
3,313,976
Jul 7, 2026
509.00
509.00
475.00
475.50
462.71
3,428,040
Jul 6, 2026
523.00
525.00
502.00
506.00
492.39
2,579,220
Jul 3, 2026
507.00
520.00
501.00
520.00
506.01
1,578,258
Jul 2, 2026
501.00
518.00
498.50
506.00
492.39
5,929,779
Jul 1, 2026
534.00
535.00
506.00
506.00
492.39
5,078,425
Jun 30, 2026
512.00
526.00
505.00
518.00
504.06
3,902,690
Jun 29, 2026
509.00
516.00
498.00
499.50
486.06
4,298,138
Jun 26, 2026
526.00
535.00
506.00
508.00
494.33
3,079,858
Jun 25, 2026
530.00
539.00
521.00
532.00
517.69
2,981,605
Jun 24, 2026
523.00
536.00
516.00
526.00
511.85
2,568,167
Jun 23, 2026
569.00
570.00
528.00
531.00
516.71
4,071,020
Jun 22, 2026
590.00
598.00
565.00
566.00
550.77
3,230,533
Jun 18, 2026
580.00
583.00
562.00
573.00
557.58
6,673,014
Jun 17, 2026
546.00
574.00
538.00
571.00
555.64
5,826,957
Jun 16, 2026
532.00
558.00
529.00
546.00
531.31
7,035,770
Jun 15, 2026
510.00
520.00
499.00
520.00
506.01
3,334,013
Jun 12, 2026
502.00
509.00
494.50
497.00
483.63
2,262,506
Jun 11, 2026
471.00
497.50
468.50
484.00
470.98
3,235,289
Jun 10, 2026
490.00
502.00
477.00
479.00
466.11
6,177,588
Jun 9, 2026
475.00
504.00
475.00
500.00
486.55
4,547,823
Jun 8, 2026
464.00
481.00
454.00
478.00
465.14
4,343,292
Jun 5, 2026
509.00
511.00
485.50
498.00
484.60
3,508,215
Jun 4, 2026
507.00
514.00
501.00
512.00
498.22
2,609,736
Jun 3, 2026
509.00
516.00
501.00
510.00
496.28
3,991,807
Jun 2, 2026
516.00
517.00
497.00
508.00
494.33
5,120,566
Jun 1, 2026
530.00
540.00
512.00
518.00
504.06
4,464,481
May 29, 2026
507.00
532.00
505.00
521.00
506.98
4,513,030
May 28, 2026
533.00
533.00
490.00
493.50
480.22
5,171,458
May 27, 2026
520.00
536.00
511.00
524.00
509.90
5,336,588
May 26, 2026
501.00
515.00
497.00
510.00
496.28
4,473,472
May 25, 2026
498.50
507.00
489.00
494.00
480.71
4,418,116
May 22, 2026
494.50
497.50
485.00
490.50
477.30
3,576,116
May 21, 2026
472.50
492.00
471.00
488.00
474.87
3,715,633
May 20, 2026
468.50
470.00
454.00
462.50
450.06
2,637,626
May 19, 2026
469.00
487.00
460.50
462.50
450.06
4,002,387
May 18, 2026
468.00
474.00
462.00
469.00
456.38
3,629,209
May 15, 2026
512.00
515.00
475.50
477.50
464.65
6,729,017
May 14, 2026
534.00
542.00
506.00
512.00
498.22
9,354,516
May 13, 2026
486.00
529.00
481.00
529.00
514.77
12,002,654
May 12, 2026
496.00
508.00
481.00
481.00
468.06
6,343,841
May 11, 2026
495.00
508.00
477.00
489.50
476.33
5,123,703
May 8, 2026
500.00
501.00
475.50
481.00
468.06
4,514,192
May 7, 2026
489.00
510.00
488.00
500.00
486.55
4,643,300
May 6, 2026
495.00
506.00
477.50
488.00
474.87
8,142,397
May 5, 2026
465.00
491.00
463.50
484.50
471.46
4,186,815
May 4, 2026
460.00
470.00
453.50
465.50
452.97
3,638,710
Apr 30, 2026
450.00
457.50
446.00
448.50
436.43
3,660,712
Apr 29, 2026
449.50
464.00
447.00
454.00
441.78
3,954,624
Apr 28, 2026
478.00
478.00
451.00
453.00
440.81
6,772,956
Apr 27, 2026
495.00
513.00
480.00
485.00
471.95
11,084,260
Apr 24, 2026
473.50
497.50
470.00
480.50
467.57
7,656,714
Apr 23, 2026
485.50
487.00
449.50
462.50
450.06
7,548,819
Apr 22, 2026
454.00
485.00
444.00
459.50
447.14
7,323,940
Apr 21, 2026
423.50
452.00
423.00
444.00
432.05
8,925,786
Apr 20, 2026
411.50
425.50
403.00
413.50
402.37
5,243,056
Apr 17, 2026
413.50
417.50
406.00
411.50
400.43
3,367,793
Apr 16, 2026
405.00
415.00
400.50
410.50
399.45
5,947,860
Apr 15, 2026
391.00
416.50
385.50
402.00
391.18
10,075,274
Apr 14, 2026
380.50
391.00
378.00
381.50
371.24
3,823,679
Apr 13, 2026
378.00
383.00
370.50
373.50
363.45
3,118,421
Apr 10, 2026
383.00
388.00
372.50
375.00
364.91
4,141,402
Apr 9, 2026
373.00
383.00
370.00
378.00
367.83
4,015,210
Apr 8, 2026
367.00
377.50
365.00
370.00
360.04
5,122,376
Apr 7, 2026
352.50
365.00
352.50
357.00
347.39
2,453,694
Apr 2, 2026
358.00
363.50
345.50
346.50
337.18
2,510,200
Apr 1, 2026
350.50
366.50
349.00
355.00
345.45
3,436,834
Mar 31, 2026
348.00
354.50
337.00
338.50
329.39
4,692,169
Mar 30, 2026
348.50
351.00
343.00
348.00
338.64
2,101,508
Mar 27, 2026
348.00
360.50
348.00
359.00
349.34
1,302,583
Mar 26, 2026
359.00
368.00
356.00
356.00
346.42
1,943,253
Mar 25, 2026
358.00
363.00
354.00
357.00
347.39
3,616,708
Mar 24, 2026
360.00
362.00
339.00
341.00
331.82
3,136,500
Mar 23, 2026
349.00
360.50
343.00
355.00
345.45
3,165,564
Mar 20, 2026
366.00
371.50
363.00
363.00
353.23
7,274,859
Mar 19, 2026
372.00
381.00
366.00
366.00
356.15
5,200,196
Mar 18, 2026
370.50
375.00
368.00
373.50
363.45
2,280,636
Mar 17, 2026
363.00
372.50
361.00
365.50
355.67
3,675,334
Mar 16, 2026
380.50
380.50
361.50
362.00
352.26
6,116,015
Mar 13, 2026
353.50
392.00
352.50
380.00
369.78
7,770,546
Mar 12, 2026
355.50
362.00
352.50
359.00
349.34
2,282,158
Mar 11, 2026
360.50
369.00
355.00
357.50
347.88
5,213,723
Mar 10, 2026
378.50
378.50
357.00
361.50
351.77
2,394,500
Mar 9, 2026
349.50
360.00
348.50
357.50
347.88
3,104,237
Mar 6, 2026
377.00
380.00
364.50
378.00
367.83
2,210,290
Mar 5, 2026
380.00
380.00
361.00
367.50
357.61
2,632,290
Mar 4, 2026
366.00
371.50
345.00
350.00
340.58
3,289,014
Mar 3, 2026
387.50
393.00
372.00
377.50
367.34
3,110,068
Mar 2, 2026
374.00
394.00
372.50
387.50
377.07
2,804,131
Feb 26, 2026
401.00
404.50
387.00
389.50
379.02
4,065,263
Feb 25, 2026
394.00
401.50
389.50
397.00
386.32
3,028,920
Feb 24, 2026
385.50
392.00
385.50
392.00
381.45
2,269,383
Feb 23, 2026
392.00
392.00
378.50
385.50
375.13
3,124,583
Feb 11, 2026
393.00
396.50
385.50
388.00
377.56
5,408,885
Feb 10, 2026
384.00
385.50
374.00
375.00
364.91
3,961,766
Feb 9, 2026
395.00
395.00
378.00
382.50
372.21
2,516,614
Feb 6, 2026
384.00
386.50
373.50
379.50
369.29
3,357,242
Feb 5, 2026
410.00
415.00
391.00
395.00
384.37
4,285,593
Feb 4, 2026
404.00
417.00
402.50
417.00
405.78
3,695,869
Feb 3, 2026
402.00
423.00
401.50
407.00
396.05
8,598,644
Feb 2, 2026
378.50
399.50
377.00
390.50
379.99
8,897,578
Jan 30, 2026
384.00
385.00
372.00
374.50
364.42
5,102,249
Jan 29, 2026
404.00
404.00
386.00
387.00
376.59
5,049,782
Jan 28, 2026
386.00
397.00
379.00
393.50
382.91
6,967,452
Jan 27, 2026
384.50
389.00
374.00
384.00
373.67
7,591,398
Jan 26, 2026
368.00
376.00
354.00
369.50
359.56
10,144,338
Jan 23, 2026
359.50
366.50
346.50
360.50
350.80
12,188,041
Jan 22, 2026
320.00
346.50
318.00
346.50
337.18
9,078,817
Jan 21, 2026
313.00
320.00
311.00
315.00
306.52
3,288,277
Jan 20, 2026
309.00
318.00
308.50
314.50
306.04
1,822,588
Jan 19, 2026
317.00
319.00
312.00
312.00
303.61
2,829,105
Jan 16, 2026
322.00
322.00
314.00
317.00
308.47
2,853,313
Jan 15, 2026
321.00
322.00
317.50
319.50
310.90
3,082,182
Jan 14, 2026
314.00
321.50
312.50
319.00
310.42
2,965,488
Jan 13, 2026
320.00
322.00
309.50
311.00
302.63
4,777,115
Jan 12, 2026
322.00
326.50
313.50
313.50
305.06
3,775,930
Jan 9, 2026
316.50
320.50
314.00
318.50
309.93
2,006,127
Jan 8, 2026
320.00
324.50
316.00
317.00
308.47
3,536,243
Jan 7, 2026
318.50
318.50
311.00
317.50
308.96
3,327,363
Jan 6, 2026
314.00
318.00
311.00
318.00
309.44
2,371,894
Jan 5, 2026
313.00
315.50
307.50
312.00
303.61
3,463,426
Jan 2, 2026
320.00
321.00
311.50
312.50
304.09
4,560,751
Dec 31, 2025
321.00
322.00
315.50
317.50
308.96
2,721,971
Dec 30, 2025
319.00
321.00
316.00
320.50
311.88
2,334,365
Dec 29, 2025
327.00
328.00
319.50
320.50
311.88
3,107,090
Dec 26, 2025
326.00
328.00
322.50
323.00
314.31
3,721,891
Dec 24, 2025
315.00
328.00
315.00
322.00
313.34
5,233,668
Dec 23, 2025
316.50
319.50
311.50
312.50
304.09
3,940,680
Dec 22, 2025
305.00
320.00
303.00
315.50
307.01
4,841,787
Dec 19, 2025
303.00
307.00
301.50
303.00
294.85
3,040,174
Dec 18, 2025
306.50
308.50
298.00
299.50
291.44
3,938,900
Dec 17, 2025
303.00
309.00
301.50
304.50
296.31
5,247,420
Dec 16, 2025
299.00
301.00
295.00
299.00
290.95
3,388,218
Dec 15, 2025
305.50
310.00
301.00
301.00
292.90
2,331,212
Dec 12, 2025
308.50
310.00
305.00
309.00
300.69
1,548,655
Dec 11, 2025
314.50
314.50
305.50
305.50
297.28
2,865,522
Dec 10, 2025
303.00
314.50
301.00
312.50
304.09
3,629,837
Dec 9, 2025
300.00
305.00
299.00
300.00
291.93
1,717,875
Dec 8, 2025
302.00
302.00
296.50
301.00
292.90
1,557,438
Dec 5, 2025
301.00
302.00
297.50
300.50
292.41
1,671,142
Dec 4, 2025
305.00
305.00
300.50
302.50
294.36
1,820,273
Dec 3, 2025
302.00
304.50
300.00
302.50
294.36
2,223,247
Dec 2, 2025
305.00
311.00
298.50
299.50
291.44
3,440,103
Dec 1, 2025
306.00
306.00
300.50
303.50
295.33
2,956,372
Nov 28, 2025
309.00
311.00
305.50
306.00
297.77
2,065,059
Nov 27, 2025
311.50
315.50
308.00
308.50
300.20
3,049,965
Nov 26, 2025
311.50
312.00
306.00
307.50
299.23
2,220,880
Nov 25, 2025
309.50
313.00
307.00
307.00
298.74
2,415,031
Nov 24, 2025
306.00
306.50
300.50
305.00
296.79
2,314,091
Nov 21, 2025
302.00
305.00
297.50
300.50
292.41
3,002,231
Nov 20, 2025
305.00
311.50
302.00
308.00
299.71
4,434,036
Nov 19, 2025
298.00
300.50
293.00
294.50
286.58
3,819,861
Nov 18, 2025
301.00
303.50
293.50
293.50
285.60
4,238,949
Nov 17, 2025
311.50
316.50
304.00
304.50
296.31
3,103,584
Nov 14, 2025
315.00
317.00
311.50
311.50
303.12
3,168,590
Nov 13, 2025
318.50
321.00
315.50
318.00
309.44
3,137,918
Nov 12, 2025
317.00
322.00
314.50
317.00
308.47
3,433,522
Nov 11, 2025
329.00
331.50
315.00
315.00
306.52
6,892,874
Nov 10, 2025
326.00
331.00
318.50
326.00
317.23
4,860,339
Nov 7, 2025
334.50
334.50
314.50
320.00
311.39
5,775,875
Nov 6, 2025
343.00
344.00
336.00
337.00
327.93
2,680,648
Nov 5, 2025
337.50
344.00
332.50
337.50
328.42
3,602,508
Nov 4, 2025
348.00
352.50
342.00
342.50
333.28
4,426,606
Nov 3, 2025
342.50
349.00
340.00
347.50
338.15
3,050,909
Oct 31, 2025
344.00
349.50
339.50
341.50
332.31
5,142,723
Oct 30, 2025
333.00
342.00
324.00
340.00
330.85
4,544,754
