High Performance Information Co., Ltd. 7767
TPEX · Taiwan · Electronic Technology
TWD 46.10-0.20 (-0.43%)
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 46.10 | -0.43% | TWD 46.15 | TWD 46.25 | TWD 46.05 | 11.17K |
| 2026-10-01 | TWD 46.30 | 0.00% | TWD 46.30 | TWD 46.30 | TWD 46.30 | 0 |
| 2026-09-30 | TWD 46.30 | +0.22% | TWD 46.35 | TWD 46.35 | TWD 46.30 | 2.00K |
| 2026-09-29 | TWD 46.20 | -0.96% | TWD 46.65 | TWD 46.65 | TWD 46.20 | 21.00K |
| 2026-09-24 | TWD 46.65 | 0.00% | TWD 46.65 | TWD 46.70 | TWD 46.65 | 16.01K |
| 2026-09-23 | TWD 46.65 | 0.00% | TWD 46.65 | TWD 46.65 | TWD 46.40 | 4.00K |
| 2026-09-22 | TWD 46.65 | +0.32% | TWD 46.55 | TWD 46.95 | TWD 46.55 | 17.00K |
| 2026-09-21 | TWD 46.50 | +0.22% | TWD 46.95 | TWD 47.30 | TWD 46.50 | 30.02K |
| 2026-09-18 | TWD 46.40 | +0.43% | TWD 46.25 | TWD 46.85 | TWD 46.20 | 35.00K |
| 2026-09-17 | TWD 46.20 | +0.11% | TWD 46.00 | TWD 46.45 | TWD 46.00 | 34.00K |
| 2026-09-16 | TWD 46.15 | 0.00% | TWD 46.85 | TWD 46.85 | TWD 45.65 | 27.02K |
| 2026-09-15 | TWD 46.15 | -1.81% | TWD 47.15 | TWD 47.15 | TWD 46.15 | 54.00K |
| 2026-09-14 | TWD 47.00 | +2.96% | TWD 46.20 | TWD 49.45 | TWD 46.00 | 186.11K |
| 2026-09-11 | TWD 45.65 | +2.13% | TWD 45.15 | TWD 45.95 | TWD 45.15 | 52.00K |
| 2026-09-10 | TWD 44.70 | -0.45% | TWD 44.60 | TWD 44.90 | TWD 44.50 | 35.00K |
| 2026-09-09 | TWD 44.90 | -0.22% | TWD 45.00 | TWD 45.00 | TWD 44.65 | 37.08K |
| 2026-09-08 | TWD 45.00 | 0.00% | TWD 45.00 | TWD 45.00 | TWD 45.00 | 4.05K |
| 2026-09-07 | TWD 45.00 | +0.11% | TWD 44.85 | TWD 45.00 | TWD 44.60 | 18.05K |
| 2026-09-04 | TWD 44.95 | 0.00% | TWD 44.85 | TWD 44.95 | TWD 44.80 | 3.05K |
| 2026-09-03 | TWD 44.95 | -0.11% | TWD 45.00 | TWD 45.00 | TWD 44.90 | 10.05K |
| 2026-09-02 | TWD 45.00 | +1.01% | TWD 44.60 | TWD 45.00 | TWD 44.55 | 33.05K |
| 2026-09-01 | TWD 44.55 | -0.11% | TWD 44.60 | TWD 44.70 | TWD 44.55 | 28.00K |
| 2026-08-31 | TWD 44.60 | 0.00% | TWD 44.60 | TWD 44.60 | TWD 44.60 | 4.05K |
| 2026-08-28 | TWD 44.60 | -1.44% | TWD 44.80 | TWD 44.80 | TWD 44.60 | 25.15K |
| 2026-08-27 | TWD 45.25 | -0.44% | TWD 45.35 | TWD 45.35 | TWD 44.50 | 26.05K |
| 2026-08-26 | TWD 45.45 | +0.78% | TWD 45.40 | TWD 45.45 | TWD 45.40 | 5.00K |
| 2026-08-25 | TWD 45.10 | -0.44% | TWD 45.15 | TWD 45.15 | TWD 45.05 | 20.00K |
| 2026-08-24 | TWD 45.30 | +1.68% | TWD 45.00 | TWD 45.50 | TWD 45.00 | 64.00K |
| 2026-08-21 | TWD 44.55 | -0.45% | TWD 44.50 | TWD 44.70 | TWD 44.50 | 60.00K |
| 2026-08-20 | TWD 44.75 | +0.11% | TWD 45.35 | TWD 45.35 | TWD 44.00 | 87.00K |
| 2026-08-19 | TWD 44.70 | +0.11% | TWD 43.80 | TWD 45.20 | TWD 43.80 | 36.05K |
| 2026-08-18 | TWD 44.65 | -0.33% | TWD 44.65 | TWD 44.95 | TWD 44.00 | 57.00K |
| 2026-08-17 | TWD 44.80 | -0.44% | TWD 45.00 | TWD 45.00 | TWD 44.45 | 24.00K |
| 2026-08-14 | TWD 45.00 | -1.53% | TWD 46.15 | TWD 46.15 | TWD 45.00 | 57.10K |
| 2026-08-13 | TWD 45.70 | -7.02% | TWD 46.90 | TWD 47.75 | TWD 45.20 | 213.02K |
| 2026-08-12 | TWD 49.15 | +0.82% | TWD 48.80 | TWD 49.85 | TWD 47.80 | 70.00K |
| 2026-08-11 | TWD 48.75 | +1.88% | TWD 47.70 | TWD 48.80 | TWD 47.70 | 83.03K |
| 2026-08-10 | TWD 47.85 | +2.24% | TWD 47.30 | TWD 48.50 | TWD 46.80 | 59.00K |
| 2026-08-07 | TWD 46.80 | -1.47% | TWD 47.00 | TWD 47.35 | TWD 46.80 | 34.00K |
| 2026-08-06 | TWD 47.50 | 0.00% | TWD 47.20 | TWD 47.50 | TWD 47.00 | 30.00K |
| 2026-08-05 | TWD 47.50 | -0.31% | TWD 47.65 | TWD 48.10 | TWD 47.45 | 46.00K |
| 2026-08-04 | TWD 47.65 | -0.21% | TWD 47.60 | TWD 47.75 | TWD 47.00 | 58.00K |
| 2026-08-03 | TWD 47.75 | +2.69% | TWD 46.60 | TWD 48.30 | TWD 46.40 | 25.00K |
| 2026-07-31 | TWD 46.50 | +0.32% | TWD 46.35 | TWD 47.65 | TWD 46.35 | 65.00K |
| 2026-07-30 | TWD 46.35 | -5.02% | TWD 46.30 | TWD 48.55 | TWD 46.15 | 62.00K |
| 2026-07-29 | TWD 48.80 | -5.06% | TWD 51.50 | TWD 51.50 | TWD 47.00 | 118.00K |
| 2026-07-28 | TWD 51.40 | +8.21% | TWD 47.00 | TWD 51.90 | TWD 47.00 | 186.19K |
| 2026-07-27 | TWD 47.50 | +3.60% | TWD 46.00 | TWD 49.90 | TWD 45.60 | 61.02K |
| 2026-07-24 | TWD 45.85 | +0.88% | TWD 44.70 | TWD 45.85 | TWD 44.70 | 22.00K |
| 2026-07-23 | TWD 45.45 | -0.66% | TWD 45.75 | TWD 45.75 | TWD 45.35 | 13.00K |
| 2026-07-22 | TWD 45.75 | -2.03% | TWD 46.70 | TWD 46.70 | TWD 45.70 | 84.00K |
| 2026-07-21 | TWD 46.70 | +1.52% | TWD 45.50 | TWD 46.75 | TWD 45.50 | 62.11K |
| 2026-07-20 | TWD 46.00 | +3.84% | TWD 44.40 | TWD 46.00 | TWD 43.50 | 23.01K |
| 2026-07-17 | TWD 44.30 | -3.70% | TWD 45.50 | TWD 45.50 | TWD 44.10 | 95.00K |
| 2026-07-16 | TWD 46.00 | -1.08% | TWD 46.55 | TWD 47.20 | TWD 46.00 | 120.01K |
| 2026-07-15 | TWD 46.50 | +3.33% | TWD 44.50 | TWD 46.90 | TWD 44.50 | 128.00K |
| 2026-07-14 | TWD 45.00 | +0.22% | TWD 44.80 | TWD 45.95 | TWD 42.85 | 194.00K |
| 2026-07-13 | TWD 44.90 | +9.91% | TWD 44.90 | TWD 44.90 | TWD 44.90 | 155.00K |
| 2026-07-10 | TWD 40.85 | 0.00% | TWD 40.85 | TWD 40.85 | TWD 40.85 | 0 |
| 2026-07-09 | TWD 40.85 | +2.12% | TWD 40.05 | TWD 41.10 | TWD 40.05 | 5.00K |
| 2026-07-08 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-07-07 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.10 | TWD 39.95 | 34.00K |
| 2026-07-06 | TWD 40.00 | +1.78% | TWD 39.50 | TWD 40.00 | TWD 39.50 | 37.00K |
| 2026-07-03 | TWD 39.30 | 0.00% | TWD 39.05 | TWD 39.30 | TWD 38.95 | 53.00K |
| 2026-07-02 | TWD 39.30 | -1.75% | TWD 40.00 | TWD 40.00 | TWD 38.95 | 79.05K |
| 2026-07-01 | TWD 40.00 | -0.25% | TWD 39.90 | TWD 40.20 | TWD 38.85 | 18.05K |
| 2026-06-30 | TWD 40.10 | -0.37% | TWD 40.00 | TWD 40.45 | TWD 39.80 | 33.00K |
| 2026-06-29 | TWD 40.25 | +0.25% | TWD 41.35 | TWD 41.35 | TWD 40.15 | 10.00K |
| 2026-06-26 | TWD 40.15 | -2.07% | TWD 40.05 | TWD 40.75 | TWD 40.05 | 13.00K |
| 2026-06-25 | TWD 41.00 | -7.13% | TWD 42.00 | TWD 42.00 | TWD 40.55 | 35.04K |
| 2026-06-24 | TWD 44.15 | +2.91% | TWD 43.60 | TWD 44.50 | TWD 43.00 | 57.08K |
| 2026-06-23 | TWD 42.90 | +0.12% | TWD 42.80 | TWD 43.30 | TWD 42.75 | 15.00K |
| 2026-06-22 | TWD 42.85 | +0.35% | TWD 42.85 | TWD 42.85 | TWD 42.75 | 22.25K |
| 2026-06-18 | TWD 42.70 | +0.23% | TWD 42.20 | TWD 42.70 | TWD 42.20 | 12.02K |
| 2026-06-17 | TWD 42.60 | +0.71% | TWD 42.30 | TWD 42.60 | TWD 42.00 | 24.23K |
| 2026-06-16 | TWD 42.30 | -0.70% | TWD 42.60 | TWD 42.60 | TWD 42.30 | 21.00K |
| 2026-06-15 | TWD 42.60 | -0.93% | TWD 43.25 | TWD 43.25 | TWD 42.60 | 16.00K |
| 2026-06-12 | TWD 43.00 | +0.94% | TWD 43.50 | TWD 43.50 | TWD 42.90 | 13.00K |
| 2026-06-11 | TWD 42.60 | +0.83% | TWD 42.30 | TWD 42.60 | TWD 42.30 | 19.00K |
| 2026-06-10 | TWD 42.25 | +1.08% | TWD 41.70 | TWD 42.45 | TWD 41.60 | 35.00K |
| 2026-06-09 | TWD 41.80 | +0.60% | TWD 41.55 | TWD 42.00 | TWD 41.50 | 30.00K |
| 2026-06-08 | TWD 41.55 | -2.24% | TWD 41.20 | TWD 41.55 | TWD 40.50 | 5.01K |
| 2026-06-05 | TWD 42.50 | -0.82% | TWD 43.00 | TWD 43.00 | TWD 42.00 | 33.00K |
| 2026-06-04 | TWD 42.85 | +0.12% | TWD 42.80 | TWD 43.40 | TWD 42.15 | 14.00K |
| 2026-06-03 | TWD 42.80 | +2.03% | TWD 41.95 | TWD 42.80 | TWD 41.95 | 51.03K |
| 2026-06-02 | TWD 41.95 | +0.84% | TWD 41.50 | TWD 41.95 | TWD 41.35 | 21.00K |
| 2026-06-01 | TWD 41.60 | -2.12% | TWD 42.30 | TWD 42.30 | TWD 41.30 | 92.12K |
| 2026-05-29 | TWD 42.50 | -0.93% | TWD 42.90 | TWD 42.90 | TWD 42.50 | 70.00K |
| 2026-05-28 | TWD 42.90 | -0.81% | TWD 43.40 | TWD 43.40 | TWD 42.90 | 33.00K |
| 2026-05-27 | TWD 43.25 | -0.35% | TWD 43.40 | TWD 43.40 | TWD 43.00 | 45.00K |