TPIsoftware Corp. 7781
TPEX · Taiwan · Technology Services
TWD 24.20-0.20 (-0.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.30 | -0.41% | TWD 24.60 | TWD 24.75 | TWD 24.05 | 1.15M |
| 2026-09-30 | TWD 24.40 | -0.20% | TWD 24.60 | TWD 24.70 | TWD 24.20 | 1.02M |
| 2026-09-29 | TWD 24.45 | +1.24% | TWD 24.25 | TWD 24.90 | TWD 24.10 | 1.25M |
| 2026-09-24 | TWD 24.15 | -1.02% | TWD 24.20 | TWD 24.40 | TWD 24.00 | 821.83K |
| 2026-09-23 | TWD 24.40 | 0.00% | TWD 24.50 | TWD 25.00 | TWD 24.15 | 1.10M |
| 2026-09-22 | TWD 24.40 | -1.01% | TWD 25.00 | TWD 25.00 | TWD 24.15 | 2.08M |
| 2026-09-21 | TWD 24.65 | -1.40% | TWD 25.10 | TWD 25.10 | TWD 24.45 | 1.52M |
| 2026-09-18 | TWD 25.00 | +0.40% | TWD 25.10 | TWD 25.10 | TWD 24.70 | 1.05M |
| 2026-09-17 | TWD 24.90 | -0.40% | TWD 25.25 | TWD 25.30 | TWD 24.90 | 993.86K |
| 2026-09-16 | TWD 25.00 | -1.19% | TWD 25.25 | TWD 25.45 | TWD 24.95 | 1.16M |
| 2026-09-15 | TWD 25.30 | -2.13% | TWD 25.85 | TWD 26.10 | TWD 25.10 | 1.04M |
| 2026-09-14 | TWD 25.85 | +3.82% | TWD 24.80 | TWD 26.00 | TWD 24.80 | 1.31M |
| 2026-09-11 | TWD 24.90 | -1.19% | TWD 25.20 | TWD 25.20 | TWD 24.60 | 783.73K |
| 2026-09-10 | TWD 25.20 | -1.37% | TWD 25.70 | TWD 25.70 | TWD 24.90 | 1.09M |
| 2026-09-09 | TWD 25.55 | -1.35% | TWD 26.10 | TWD 26.25 | TWD 25.35 | 1.57M |
| 2026-09-08 | TWD 25.90 | -4.60% | TWD 26.70 | TWD 26.95 | TWD 24.35 | 4.32M |
| 2026-09-07 | TWD 27.15 | -0.91% | TWD 27.50 | TWD 28.00 | TWD 26.90 | 946.61K |
| 2026-09-04 | TWD 27.40 | -1.79% | TWD 28.00 | TWD 28.05 | TWD 27.35 | 644.26K |
| 2026-09-03 | TWD 27.90 | -0.36% | TWD 28.00 | TWD 29.90 | TWD 27.70 | 1.79M |
| 2026-09-02 | TWD 28.00 | +0.36% | TWD 28.00 | TWD 28.00 | TWD 27.65 | 1.01M |
| 2026-09-01 | TWD 27.90 | +0.18% | TWD 27.85 | TWD 28.00 | TWD 27.65 | 602.86K |
| 2026-08-31 | TWD 27.85 | -0.89% | TWD 28.00 | TWD 28.10 | TWD 27.00 | 723.06K |
| 2026-08-28 | TWD 28.10 | +0.72% | TWD 28.10 | TWD 28.15 | TWD 27.50 | 996.14K |
| 2026-08-27 | TWD 27.90 | -0.53% | TWD 28.10 | TWD 28.25 | TWD 27.10 | 881.72K |
| 2026-08-26 | TWD 28.05 | 0.00% | TWD 27.65 | TWD 28.35 | TWD 27.40 | 874.83K |
| 2026-08-25 | TWD 28.05 | -0.36% | TWD 28.40 | TWD 28.45 | TWD 27.10 | 800.87K |
| 2026-08-24 | TWD 28.15 | +4.84% | TWD 27.35 | TWD 30.65 | TWD 27.35 | 2.12M |
| 2026-08-21 | TWD 26.85 | -0.74% | TWD 27.65 | TWD 27.75 | TWD 26.70 | 491.25K |
| 2026-08-20 | TWD 27.05 | -0.73% | TWD 27.50 | TWD 28.00 | TWD 26.75 | 640.28K |
| 2026-08-19 | TWD 27.25 | -3.02% | TWD 27.80 | TWD 28.55 | TWD 26.40 | 1.04M |
| 2026-08-18 | TWD 28.10 | +2.55% | TWD 27.50 | TWD 30.20 | TWD 27.00 | 3.66M |
| 2026-08-17 | TWD 27.40 | +9.16% | TWD 25.60 | TWD 27.60 | TWD 25.40 | 2.72M |
| 2026-08-14 | TWD 25.10 | -3.09% | TWD 25.50 | TWD 26.10 | TWD 24.50 | 946.68K |
| 2026-08-13 | TWD 25.90 | +5.07% | TWD 24.70 | TWD 26.60 | TWD 24.25 | 2.25M |
| 2026-08-12 | TWD 24.65 | +1.44% | TWD 24.90 | TWD 24.90 | TWD 23.90 | 507.69K |
| 2026-08-11 | TWD 24.30 | -1.42% | TWD 25.00 | TWD 25.00 | TWD 23.90 | 653.43K |
| 2026-08-10 | TWD 24.65 | +0.82% | TWD 24.55 | TWD 25.25 | TWD 24.40 | 389.98K |
| 2026-08-07 | TWD 24.45 | -1.81% | TWD 25.50 | TWD 25.50 | TWD 24.00 | 742.43K |
| 2026-08-06 | TWD 24.90 | -3.86% | TWD 25.95 | TWD 25.95 | TWD 24.90 | 711.34K |
| 2026-08-05 | TWD 25.90 | +6.15% | TWD 24.60 | TWD 27.10 | TWD 24.10 | 1.37M |
| 2026-08-04 | TWD 24.40 | -1.01% | TWD 25.40 | TWD 25.10 | TWD 24.10 | 610.08K |
| 2026-08-03 | TWD 24.65 | -2.95% | TWD 25.40 | TWD 25.90 | TWD 23.40 | 871.66K |
| 2026-07-31 | TWD 25.40 | +10.92% | TWD 23.65 | TWD 26.20 | TWD 23.65 | 1.38M |
| 2026-07-30 | TWD 22.90 | -4.78% | TWD 24.00 | TWD 24.25 | TWD 22.45 | 1.29M |
| 2026-07-29 | TWD 24.05 | -8.38% | TWD 26.00 | TWD 26.80 | TWD 22.40 | 1.96M |
| 2026-07-28 | TWD 26.25 | +0.57% | TWD 27.00 | TWD 28.05 | TWD 24.90 | 3.96M |
| 2026-07-27 | TWD 26.10 | +15.74% | TWD 22.90 | TWD 26.10 | TWD 20.20 | 2.19M |
| 2026-07-24 | TWD 22.55 | -5.25% | TWD 23.70 | TWD 23.80 | TWD 22.55 | 1.69M |
| 2026-07-23 | TWD 23.80 | -1.04% | TWD 24.20 | TWD 24.60 | TWD 23.50 | 1.32M |
| 2026-07-22 | TWD 24.05 | -0.21% | TWD 23.90 | TWD 24.95 | TWD 23.90 | 1.33M |
| 2026-07-21 | TWD 24.10 | -3.41% | TWD 25.10 | TWD 25.10 | TWD 23.90 | 1.90M |
| 2026-07-20 | TWD 24.95 | -1.38% | TWD 25.80 | TWD 26.30 | TWD 24.85 | 1.36M |
| 2026-07-17 | TWD 25.30 | -5.60% | TWD 26.90 | TWD 26.90 | TWD 25.10 | 2.06M |
| 2026-07-16 | TWD 26.80 | -0.37% | TWD 27.10 | TWD 27.30 | TWD 26.60 | 792.10K |
| 2026-07-15 | TWD 26.90 | +0.75% | TWD 27.10 | TWD 27.35 | TWD 26.55 | 777.28K |
| 2026-07-14 | TWD 26.70 | -3.09% | TWD 27.50 | TWD 27.70 | TWD 25.90 | 1.58M |
| 2026-07-13 | TWD 27.55 | +0.18% | TWD 27.60 | TWD 28.45 | TWD 27.55 | 923.77K |
| 2026-07-10 | TWD 27.50 | 0.00% | TWD 27.50 | TWD 27.50 | TWD 27.50 | 0 |
| 2026-07-09 | TWD 27.50 | +0.36% | TWD 27.60 | TWD 28.05 | TWD 27.25 | 904.25K |
| 2026-07-08 | TWD 27.40 | -1.62% | TWD 27.90 | TWD 28.50 | TWD 27.20 | 1.55M |
| 2026-07-07 | TWD 27.85 | -0.36% | TWD 28.00 | TWD 29.00 | TWD 27.70 | 1.84M |
| 2026-07-06 | TWD 27.95 | -1.58% | TWD 28.90 | TWD 28.90 | TWD 27.80 | 1.76M |
| 2026-07-03 | TWD 28.40 | +2.71% | TWD 28.90 | TWD 29.70 | TWD 27.60 | 1.44M |
| 2026-07-02 | TWD 27.65 | -1.95% | TWD 29.00 | TWD 29.00 | TWD 27.05 | 3.35M |
| 2026-07-01 | TWD 28.20 | -2.76% | TWD 29.10 | TWD 29.15 | TWD 28.20 | 2.44M |
| 2026-06-30 | TWD 29.00 | +0.35% | TWD 29.15 | TWD 29.30 | TWD 28.85 | 1.03M |
| 2026-06-29 | TWD 28.90 | +0.52% | TWD 28.90 | TWD 29.45 | TWD 28.70 | 1.31M |
| 2026-06-26 | TWD 28.75 | -2.04% | TWD 29.60 | TWD 29.60 | TWD 28.60 | 2.59M |
| 2026-06-25 | TWD 29.35 | +1.67% | TWD 29.40 | TWD 30.20 | TWD 28.90 | 2.37M |
| 2026-06-24 | TWD 28.87 | -2.16% | TWD 29.31 | TWD 29.90 | TWD 28.43 | 2.87M |
| 2026-06-23 | TWD 29.51 | +3.44% | TWD 28.57 | TWD 31.37 | TWD 28.43 | 6.78M |
| 2026-06-22 | TWD 28.52 | +0.69% | TWD 28.67 | TWD 29.01 | TWD 28.28 | 3.01M |
| 2026-06-18 | TWD 28.33 | -0.86% | TWD 28.62 | TWD 28.67 | TWD 28.33 | 1.41M |
| 2026-06-17 | TWD 28.57 | +0.17% | TWD 28.43 | TWD 28.72 | TWD 28.33 | 1.30M |
| 2026-06-16 | TWD 28.52 | -3.14% | TWD 28.87 | TWD 28.92 | TWD 28.38 | 2.07M |
| 2026-06-15 | TWD 29.45 | +0.51% | TWD 30.10 | TWD 30.10 | TWD 29.00 | 1.15M |
| 2026-06-12 | TWD 29.30 | +1.03% | TWD 30.00 | TWD 30.00 | TWD 29.00 | 1.08M |
| 2026-06-11 | TWD 29.00 | -1.19% | TWD 29.00 | TWD 29.65 | TWD 28.70 | 1.57M |
| 2026-06-10 | TWD 29.35 | -1.34% | TWD 30.05 | TWD 30.05 | TWD 29.20 | 1.46M |
| 2026-06-09 | TWD 29.75 | +0.17% | TWD 30.00 | TWD 30.10 | TWD 29.50 | 1.53M |
| 2026-06-08 | TWD 29.70 | -0.50% | TWD 28.40 | TWD 30.65 | TWD 26.60 | 2.69M |
| 2026-06-05 | TWD 29.85 | -0.83% | TWD 30.15 | TWD 30.45 | TWD 29.60 | 2.90M |
| 2026-06-04 | TWD 30.10 | -1.63% | TWD 30.55 | TWD 31.00 | TWD 29.90 | 2.53M |
| 2026-06-03 | TWD 30.60 | +1.32% | TWD 30.30 | TWD 31.00 | TWD 29.95 | 2.21M |
| 2026-06-02 | TWD 30.20 | -1.79% | TWD 31.00 | TWD 31.20 | TWD 29.80 | 3.27M |
| 2026-06-01 | TWD 30.75 | +1.32% | TWD 31.00 | TWD 31.85 | TWD 30.30 | 4.18M |
| 2026-05-29 | TWD 30.35 | +1.00% | TWD 30.10 | TWD 30.90 | TWD 30.00 | 1.88M |
| 2026-05-28 | TWD 30.05 | -1.15% | TWD 30.20 | TWD 30.80 | TWD 29.80 | 2.69M |
| 2026-05-27 | TWD 30.40 | -1.78% | TWD 31.10 | TWD 31.95 | TWD 30.00 | 2.97M |
| 2026-05-26 | TWD 30.95 | -0.80% | TWD 31.30 | TWD 32.60 | TWD 30.00 | 2.89M |