Pershing Technology Services Corporation 7785
TPEX · Taiwan · Technology Services
TWD 25.45+0.35 (+1.39%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 25.45 | +1.39% | TWD 25.10 | TWD 25.45 | TWD 25.10 | 202 |
| 2026-10-01 | TWD 25.10 | -3.46% | TWD 25.30 | TWD 25.40 | TWD 24.80 | 19.10K |
| 2026-09-30 | TWD 26.00 | +1.36% | TWD 25.35 | TWD 26.00 | TWD 25.00 | 16.04K |
| 2026-09-29 | TWD 25.65 | -3.21% | TWD 26.50 | TWD 26.50 | TWD 25.10 | 26.18K |
| 2026-09-24 | TWD 26.50 | +3.92% | TWD 25.50 | TWD 26.70 | TWD 25.50 | 10.10K |
| 2026-09-23 | TWD 25.50 | -0.39% | TWD 24.70 | TWD 25.50 | TWD 24.65 | 6.00K |
| 2026-09-22 | TWD 25.60 | +0.20% | TWD 25.60 | TWD 25.60 | TWD 25.60 | 2 |
| 2026-09-21 | TWD 25.55 | -0.78% | TWD 25.75 | TWD 25.75 | TWD 24.65 | 16.04K |
| 2026-09-18 | TWD 25.75 | -2.09% | TWD 25.75 | TWD 25.75 | TWD 25.75 | 190 |
| 2026-09-17 | TWD 26.30 | -4.01% | TWD 27.25 | TWD 27.25 | TWD 25.20 | 51.06K |
| 2026-09-16 | TWD 27.40 | -7.59% | TWD 29.70 | TWD 29.70 | TWD 27.30 | 30.21K |
| 2026-09-15 | TWD 29.65 | +14.04% | TWD 24.90 | TWD 30.00 | TWD 24.90 | 68.14K |
| 2026-09-14 | TWD 26.00 | +4.42% | TWD 24.90 | TWD 26.00 | TWD 24.90 | 8.11K |
| 2026-09-11 | TWD 24.90 | -0.80% | TWD 25.20 | TWD 25.20 | TWD 24.90 | 3 |
| 2026-09-10 | TWD 25.10 | +0.20% | TWD 25.05 | TWD 25.20 | TWD 24.00 | 12.00K |
| 2026-09-09 | TWD 25.05 | +0.20% | TWD 25.00 | TWD 25.20 | TWD 24.90 | 7.86K |
| 2026-09-08 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.50 | TWD 25.00 | 1.01K |
| 2026-09-07 | TWD 25.00 | -2.53% | TWD 25.65 | TWD 25.65 | TWD 25.00 | 10.02K |
| 2026-09-04 | TWD 25.65 | +2.19% | TWD 25.20 | TWD 25.65 | TWD 25.00 | 2.11K |
| 2026-09-03 | TWD 25.10 | 0.00% | TWD 25.15 | TWD 25.65 | TWD 25.00 | 23.00K |
| 2026-09-02 | TWD 25.10 | +2.87% | TWD 25.10 | TWD 25.10 | TWD 24.40 | 4.00K |
| 2026-09-01 | TWD 24.40 | -2.40% | TWD 25.00 | TWD 25.60 | TWD 24.40 | 9.28K |
| 2026-08-31 | TWD 25.00 | -7.75% | TWD 27.10 | TWD 27.10 | TWD 25.00 | 21.04K |
| 2026-08-26 | TWD 27.10 | 0.00% | TWD 27.10 | TWD 27.10 | TWD 25.75 | 2.00K |
| 2026-08-25 | TWD 27.10 | +4.23% | TWD 27.10 | TWD 27.10 | TWD 27.10 | 1 |
| 2026-08-24 | TWD 26.00 | -3.70% | TWD 27.10 | TWD 27.10 | TWD 26.00 | 7.00K |
| 2026-08-20 | TWD 27.00 | 0.00% | TWD 27.00 | TWD 27.15 | TWD 27.00 | 19.02K |
| 2026-08-19 | TWD 27.00 | -3.23% | TWD 27.00 | TWD 27.00 | TWD 27.00 | 1.01K |
| 2026-08-17 | TWD 27.90 | -0.36% | TWD 28.00 | TWD 28.15 | TWD 27.90 | 5.02K |
| 2026-08-14 | TWD 28.00 | -4.60% | TWD 29.35 | TWD 29.35 | TWD 28.00 | 4 |
| 2026-08-13 | TWD 29.35 | +0.51% | TWD 29.30 | TWD 29.35 | TWD 29.30 | 1.01K |
| 2026-08-12 | TWD 29.20 | +0.69% | TWD 29.20 | TWD 29.20 | TWD 29.20 | 3.00K |
| 2026-08-11 | TWD 29.00 | +3.94% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 2.70K |
| 2026-08-07 | TWD 27.90 | -2.11% | TWD 27.90 | TWD 27.90 | TWD 27.90 | 1 |
| 2026-08-06 | TWD 28.50 | +2.15% | TWD 27.90 | TWD 29.00 | TWD 27.90 | 2.07K |
| 2026-08-05 | TWD 27.90 | -3.79% | TWD 27.90 | TWD 27.90 | TWD 27.90 | 1 |
| 2026-08-04 | TWD 29.00 | +3.94% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 1 |
| 2026-08-03 | TWD 27.90 | -3.79% | TWD 27.90 | TWD 27.90 | TWD 27.90 | 201 |
| 2026-07-31 | TWD 29.00 | +3.39% | TWD 28.20 | TWD 29.00 | TWD 28.20 | 3.00K |
| 2026-07-30 | TWD 28.05 | 0.00% | TWD 27.90 | TWD 28.05 | TWD 27.90 | 85 |
| 2026-07-29 | TWD 28.05 | -3.28% | TWD 29.00 | TWD 29.00 | TWD 27.90 | 4.02K |
| 2026-07-28 | TWD 29.00 | 0.00% | TWD 27.90 | TWD 29.00 | TWD 27.90 | 71 |
| 2026-07-27 | TWD 29.00 | +2.84% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 1 |
| 2026-07-24 | TWD 28.20 | -1.05% | TWD 28.05 | TWD 28.20 | TWD 28.05 | 6.00K |
| 2026-07-23 | TWD 28.50 | -2.90% | TWD 28.50 | TWD 28.50 | TWD 28.50 | 1 |
| 2026-07-22 | TWD 29.35 | 0.00% | TWD 29.35 | TWD 29.35 | TWD 29.35 | 1 |
| 2026-07-21 | TWD 29.35 | +1.03% | TWD 29.35 | TWD 29.35 | TWD 29.35 | 1.00K |
| 2026-07-17 | TWD 29.05 | -0.51% | TWD 29.20 | TWD 29.35 | TWD 29.05 | 15.20K |
| 2026-07-16 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.20 | TWD 29.20 | 102 |
| 2026-07-15 | TWD 29.20 | -18.21% | TWD 35.70 | TWD 35.70 | TWD 29.00 | 52.11K |
| 2026-07-14 | TWD 35.70 | +12.44% | TWD 30.70 | TWD 35.75 | TWD 30.60 | 77.46K |
| 2026-07-13 | TWD 31.75 | +18.91% | TWD 27.85 | TWD 31.75 | TWD 27.85 | 52.01K |
| 2026-07-08 | TWD 26.70 | -1.11% | TWD 27.35 | TWD 27.35 | TWD 26.70 | 1.00K |
| 2026-07-07 | TWD 27.00 | -2.00% | TWD 28.00 | TWD 28.00 | TWD 26.90 | 12.08K |
| 2026-07-02 | TWD 27.55 | -1.61% | TWD 27.55 | TWD 27.55 | TWD 27.55 | 2.00K |
| 2026-07-01 | TWD 28.00 | -5.08% | TWD 28.80 | TWD 28.80 | TWD 28.00 | 11.55K |
| 2026-06-30 | TWD 29.50 | +6.69% | TWD 28.00 | TWD 32.00 | TWD 27.65 | 84.74K |
| 2026-06-29 | TWD 27.65 | -4.66% | TWD 27.80 | TWD 28.00 | TWD 24.75 | 92.78K |
| 2026-06-26 | TWD 29.00 | -19.22% | TWD 34.50 | TWD 35.75 | TWD 26.00 | 165.12K |
| 2026-06-25 | TWD 35.90 | +25.96% | TWD 28.40 | TWD 36.30 | TWD 28.40 | 97.02K |
| 2026-06-24 | TWD 28.50 | -4.04% | TWD 29.70 | TWD 29.70 | TWD 28.50 | 101 |
| 2026-06-23 | TWD 29.70 | -0.17% | TWD 29.75 | TWD 29.75 | TWD 28.50 | 2.02K |
| 2026-06-22 | TWD 29.75 | -7.89% | TWD 33.00 | TWD 33.00 | TWD 28.50 | 75.68K |
| 2026-06-18 | TWD 32.30 | -13.87% | TWD 35.65 | TWD 37.00 | TWD 32.30 | 36.63K |
| 2026-06-17 | TWD 37.50 | -1.83% | TWD 38.20 | TWD 38.20 | TWD 36.30 | 4.01K |
| 2026-06-16 | TWD 38.20 | 0.00% | TWD 36.30 | TWD 38.20 | TWD 36.30 | 3 |
| 2026-06-15 | TWD 38.20 | 0.00% | TWD 36.30 | TWD 38.20 | TWD 36.30 | 3 |
| 2026-06-12 | TWD 38.20 | -4.50% | TWD 38.00 | TWD 38.20 | TWD 36.30 | 14.01K |
| 2026-06-11 | TWD 40.00 | -2.44% | TWD 39.00 | TWD 40.00 | TWD 38.00 | 10.13K |
| 2026-06-10 | TWD 41.00 | +5.67% | TWD 38.60 | TWD 41.05 | TWD 38.00 | 69.57K |
| 2026-06-09 | TWD 38.80 | +4.86% | TWD 36.80 | TWD 40.00 | TWD 35.15 | 80.70K |
| 2026-06-08 | TWD 37.00 | +29.82% | TWD 28.40 | TWD 37.85 | TWD 28.40 | 86.44K |
| 2026-06-04 | TWD 28.50 | -6.56% | TWD 29.50 | TWD 30.00 | TWD 28.05 | 37.51K |
| 2026-06-03 | TWD 30.50 | -3.63% | TWD 30.50 | TWD 31.00 | TWD 29.80 | 21.69K |
| 2026-06-02 | TWD 31.65 | -4.09% | TWD 31.50 | TWD 31.65 | TWD 31.35 | 12.50K |
| 2026-06-01 | TWD 33.00 | +3.13% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 1 |
| 2026-05-29 | TWD 32.00 | 0.00% | TWD 32.60 | TWD 32.60 | TWD 32.00 | 6.01K |
| 2026-05-28 | TWD 32.00 | -6.30% | TWD 32.55 | TWD 33.00 | TWD 32.00 | 13.79K |
| 2026-05-25 | TWD 34.15 | +0.44% | TWD 34.15 | TWD 34.15 | TWD 34.15 | 25 |
| 2026-05-22 | TWD 34.00 | -0.29% | TWD 34.05 | TWD 34.05 | TWD 34.00 | 8.00K |
| 2026-05-21 | TWD 34.10 | -4.08% | TWD 34.10 | TWD 34.10 | TWD 34.10 | 4.04K |
| 2026-05-19 | TWD 35.55 | +0.28% | TWD 35.00 | TWD 35.55 | TWD 35.00 | 3.10K |
| 2026-05-18 | TWD 35.45 | -0.56% | TWD 35.35 | TWD 35.55 | TWD 35.35 | 5.02K |
| 2026-05-15 | TWD 35.65 | -1.52% | TWD 35.65 | TWD 37.10 | TWD 35.65 | 2.52K |
| 2026-05-14 | TWD 36.20 | -2.69% | TWD 36.10 | TWD 36.20 | TWD 36.10 | 3.10K |
| 2026-05-13 | TWD 37.20 | +0.54% | TWD 37.20 | TWD 37.20 | TWD 37.20 | 2 |
| 2026-05-12 | TWD 37.00 | 0.00% | TWD 37.20 | TWD 37.20 | TWD 37.00 | 9.00K |
| 2026-05-11 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 2.19K |
| 2026-05-08 | TWD 37.00 | 0.00% | TWD 36.10 | TWD 37.00 | TWD 36.10 | 17.00K |
| 2026-05-07 | TWD 37.00 | -0.94% | TWD 37.35 | TWD 37.35 | TWD 37.00 | 13.00K |