Stock listing
TWSE:3044 Tripod Technology Corporation (健鼎) 股價
Follow Tripod Technology Corporation into a list and get an email when it puts out news.
Share price · TWSE:3044
$512.00 TWD -24.00 (-4.5%)
Close on Oct 30, 2026
- Day range
- $502.00 – $525.00 TWDOct 30, 2026
- Volume
- 2.85M sharesOct 30, 2026
- Market cap
- $269.1B TWDAt the close on Oct 30, 2026 · price × 525.6M shares outstanding
- 52-week range
- $293.00 – $604.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.60B TWDMedian day 2.81M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3044 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $512.00 | -24.00 | -4.5% | $518.00 | $525.00 | $502.00 | 2,853,847 | |
| $536.00 | -8.00 | -1.5% | $542.00 | $563.00 | $533.00 | 2,658,952 | |
| $544.00 | +22.00 | +4.2% | $529.00 | $544.00 | $529.00 | 2,227,570 | |
| $522.00 | -34.00 | -6.1% | $557.00 | $560.00 | $514.00 | 4,366,168 | |
| $556.00 | 0.00 | 0.0% | $556.00 | $556.00 | $556.00 | 0 | |
| $556.00 | -27.00 | -4.6% | $588.00 | $597.00 | $555.00 | 3,313,156 | |
| $583.00 | +16.00 | +2.8% | $581.00 | $595.00 | $574.00 | 4,020,304 | |
| $567.00 | -10.00 | -1.7% | $572.00 | $586.00 | $563.00 | 2,825,577 | |
| $577.00 | -7.00 | -1.2% | $565.00 | $588.00 | $554.00 | 3,077,329 | |
| $584.00 | -2.00 | -0.3% | $590.00 | $599.00 | $582.00 | 3,411,501 | |
| $586.00 | -17.00 | -2.8% | $580.00 | $595.00 | $571.00 | 3,867,646 | |
| $603.00 | +31.00 | +5.4% | $573.00 | $604.00 | $573.00 | 4,822,934 | |
| $572.00 | -7.00 | -1.2% | $568.00 | $577.00 | $554.00 | 2,656,131 | |
| $579.00 | -3.00 | -0.5% | $580.00 | $588.00 | $571.00 | 2,439,190 | |
| $582.00 | 0.00 | 0.0% | $571.00 | $594.00 | $568.00 | 1,904,005 | |
| $582.00 | +3.00 | +0.5% | $585.00 | $590.00 | $577.00 | 2,454,917 | |
| $579.00 | +22.00 | +3.9% | $568.00 | $589.00 | $564.00 | 3,744,636 | |
| $557.00 | +15.00 | +2.8% | $549.00 | $564.00 | $547.00 | 2,850,202 | |
| $542.00 | +13.00 | +2.5% | $528.00 | $544.00 | $528.00 | 1,595,149 | |
| $529.00 | +4.00 | +0.8% | $523.00 | $529.00 | $521.00 | 1,494,010 | |
| $525.00 | +4.00 | +0.8% | $525.00 | $537.00 | $522.00 | 2,317,310 | |
| $521.00 | -17.00 | -3.2% | $530.00 | $535.00 | $520.00 | 2,229,600 | |
| $538.00 | -5.00 | -0.9% | $537.00 | $543.00 | $533.00 | 1,362,797 | |
| $543.00 | +4.00 | +0.7% | $541.00 | $547.00 | $525.00 | 2,830,696 | |
| $539.00 | +15.00 | +2.9% | $534.00 | $545.00 | $533.00 | 3,992,741 | |
| $524.00 | +6.00 | +1.2% | $518.00 | $526.00 | $511.00 | 1,789,689 | |
| $518.00 | +16.00 | +3.2% | $509.00 | $518.00 | $505.00 | 4,624,163 | |
| $502.00 | -2.00 | -0.4% | $518.00 | $530.00 | $496.50 | 4,394,447 | |
| $504.00 | +13.50 | +2.8% | $492.50 | $511.00 | $487.50 | 3,285,715 | |
| $490.50 | -19.50 | -3.8% | $502.00 | $508.00 | $490.00 | 2,629,488 | |
| $510.00 | +2.00 | +0.4% | $495.00 | $517.00 | $493.00 | 2,720,350 | |
| $508.00 | +5.00 | +1.0% | $494.00 | $514.00 | $490.00 | 2,573,061 | |
| $503.00 | -6.00 | -1.2% | $515.00 | $516.00 | $496.50 | 2,776,475 | |
| $509.00 | +25.00 | +5.2% | $482.00 | $514.00 | $482.00 | 4,248,411 | |
| $484.00 | -9.00 | -1.8% | $498.50 | $499.00 | $483.50 | 1,210,193 | |
| $493.00 | +4.50 | +0.9% | $495.50 | $500.00 | $489.00 | 1,336,720 | |
| $488.50 | +1.00 | +0.2% | $489.50 | $494.00 | $475.00 | 1,917,454 | |
| $487.50 | -14.50 | -2.9% | $500.00 | $504.00 | $486.00 | 2,212,304 | |
| $502.00 | -1.00 | -0.2% | $505.00 | $510.00 | $499.50 | 2,442,535 | |
| $503.00 | +6.50 | +1.3% | $496.50 | $506.00 | $494.50 | 2,347,228 | |
| $496.50 | +6.50 | +1.3% | $491.00 | $508.00 | $490.00 | 4,655,210 | |
| $490.00 | +9.00 | +1.9% | $486.00 | $499.00 | $483.50 | 2,833,859 | |
| $481.00 | 0.00 | 0.0% | $481.00 | $491.00 | $477.50 | 1,874,964 | |
| $481.00 | +18.00 | +3.9% | $458.00 | $489.00 | $458.00 | 2,810,666 | |
| $463.00 | +13.00 | +2.9% | $439.50 | $463.00 | $439.50 | 1,608,269 | |
| $450.00 | -9.00 | -2.0% | $459.00 | $461.00 | $445.50 | 3,005,142 | |
| $459.00 | -26.50 | -5.5% | $504.00 | $515.00 | $455.00 | 8,911,106 | |
| $485.50 | +5.00 | +1.0% | $485.00 | $490.00 | $470.00 | 2,458,840 | |
| $480.50 | -8.00 | -1.6% | $474.50 | $501.00 | $468.00 | 4,640,376 | |
| $488.50 | +5.50 | +1.1% | $493.00 | $502.00 | $482.00 | 2,985,382 | |
| $483.00 | -5.00 | -1.0% | $481.00 | $491.00 | $480.00 | 2,583,569 | |
| $488.00 | -7.00 | -1.4% | $492.00 | $505.00 | $486.00 | 5,270,859 | |
| $495.00 | +9.50 | +2.0% | $502.00 | $524.00 | $485.50 | 13,890,899 | |
| $485.50 | +44.00 | +10.0% | $485.50 | $485.50 | $485.50 | 2,852,380 | |
| $441.50 | +40.00 | +10.0% | $441.50 | $441.50 | $430.00 | 8,478,470 | |
| $401.50 | +7.50 | +1.9% | $396.50 | $410.50 | $396.50 | 2,047,408 | |
| $394.00 | -3.50 | -0.9% | $401.50 | $403.00 | $392.50 | 1,983,092 | |
| $397.50 | -1.00 | -0.3% | $395.00 | $405.00 | $383.50 | 2,406,616 | |
| $398.50 | +6.50 | +1.7% | $399.00 | $409.50 | $395.00 | 4,125,457 | |
| $392.00 | +18.00 | +4.8% | $375.00 | $397.00 | $371.00 | 3,511,058 | |
| $374.00 | +5.00 | +1.4% | $364.00 | $379.50 | $356.00 | 3,513,369 | |
| $369.00 | +27.00 | +7.9% | $374.00 | $374.00 | $362.50 | 3,308,999 | |
| $342.00 | +2.50 | +0.7% | $345.00 | $359.00 | $332.00 | 2,774,348 |
- Ticker
- TWSE:3044
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Tripod Technology Corporation on 6ix
- News releases
- 15 in all · newest Aug 9, 2022 · oldest 2021
Log in to ask 6ix AI your own questions about Tripod Technology Corporation.