Twister5 Co., Ltd. 7826
TPEX · Taiwan · Technology Services
TWD 34.500.00 (0.00%)
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 34.50 | 0.00% | TWD 34.50 | TWD 34.50 | TWD 34.50 | 0 |
| 2026-10-01 | TWD 34.50 | +2.83% | TWD 34.50 | TWD 34.50 | TWD 34.50 | 1 |
| 2026-09-30 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-29 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-24 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-23 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-22 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 1.00K |
| 2026-09-21 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-18 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-17 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 135 |
| 2026-09-16 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-15 | TWD 33.55 | 0.00% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 0 |
| 2026-09-14 | TWD 33.55 | -4.14% | TWD 33.55 | TWD 33.55 | TWD 33.55 | 1 |
| 2026-09-11 | TWD 35.00 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 2 |
| 2026-09-10 | TWD 35.00 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 3 |
| 2026-09-09 | TWD 35.00 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 104 |
| 2026-09-08 | TWD 35.00 | 0.00% | TWD 33.55 | TWD 35.00 | TWD 33.55 | 12 |
| 2026-09-07 | TWD 35.00 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 3 |
| 2026-09-04 | TWD 35.00 | -0.57% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 3 |
| 2026-09-03 | TWD 35.20 | 0.00% | TWD 35.20 | TWD 35.20 | TWD 35.20 | 3 |
| 2026-09-02 | TWD 35.20 | -3.43% | TWD 36.45 | TWD 36.45 | TWD 34.95 | 7.04K |
| 2026-09-01 | TWD 36.45 | 0.00% | TWD 36.45 | TWD 36.45 | TWD 36.45 | 3 |
| 2026-08-31 | TWD 36.45 | -0.14% | TWD 36.45 | TWD 36.45 | TWD 36.45 | 3 |
| 2026-08-28 | TWD 36.50 | 0.00% | TWD 34.95 | TWD 36.50 | TWD 34.95 | 1.01K |
| 2026-08-27 | TWD 36.50 | 0.00% | TWD 36.50 | TWD 36.50 | TWD 36.50 | 3 |
| 2026-08-26 | TWD 36.50 | +4.29% | TWD 36.70 | TWD 36.70 | TWD 36.50 | 27 |
| 2026-08-25 | TWD 35.00 | -4.76% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 1 |
| 2026-08-24 | TWD 36.75 | -0.14% | TWD 35.15 | TWD 36.75 | TWD 35.15 | 2.00K |
| 2026-08-21 | TWD 36.80 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.80 | 3 |
| 2026-08-20 | TWD 36.80 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.80 | 1 |
| 2026-08-19 | TWD 36.80 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.80 | 1 |
| 2026-08-18 | TWD 36.80 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.80 | 1 |
| 2026-08-17 | TWD 36.80 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.80 | 1 |
| 2026-08-14 | TWD 36.80 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.80 | 2 |
| 2026-08-13 | TWD 36.80 | +2.22% | TWD 36.80 | TWD 36.80 | TWD 36.80 | 103 |
| 2026-08-12 | TWD 36.00 | -2.70% | TWD 35.20 | TWD 36.00 | TWD 35.20 | 2.00K |
| 2026-08-11 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 0 |
| 2026-08-10 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 0 |
| 2026-08-07 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 1 |
| 2026-08-06 | TWD 37.00 | +5.11% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 11 |
| 2026-08-05 | TWD 35.20 | -4.86% | TWD 37.00 | TWD 37.00 | TWD 35.20 | 22 |
| 2026-08-04 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 2 |
| 2026-08-03 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 3 |
| 2026-07-31 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 3 |
| 2026-07-30 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 13 |
| 2026-07-29 | TWD 37.00 | -9.42% | TWD 38.90 | TWD 38.90 | TWD 37.00 | 12.03K |
| 2026-07-28 | TWD 40.85 | 0.00% | TWD 40.85 | TWD 40.85 | TWD 40.85 | 0 |
| 2026-07-27 | TWD 40.85 | +4.88% | TWD 40.85 | TWD 40.85 | TWD 40.85 | 1 |
| 2026-07-24 | TWD 38.95 | 0.00% | TWD 38.95 | TWD 38.95 | TWD 38.95 | 1 |
| 2026-07-23 | TWD 38.95 | -4.77% | TWD 38.95 | TWD 38.95 | TWD 38.95 | 1 |
| 2026-07-22 | TWD 40.90 | 0.00% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 0 |
| 2026-07-21 | TWD 40.90 | 0.00% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 1 |
| 2026-07-20 | TWD 40.90 | 0.00% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 0 |
| 2026-07-17 | TWD 40.90 | +0.74% | TWD 40.60 | TWD 40.90 | TWD 38.95 | 1.03K |
| 2026-07-16 | TWD 40.60 | 0.00% | TWD 40.60 | TWD 40.60 | TWD 40.60 | 5 |
| 2026-07-15 | TWD 40.60 | 0.00% | TWD 40.60 | TWD 40.60 | TWD 38.95 | 1.00K |
| 2026-07-14 | TWD 40.60 | 0.00% | TWD 40.60 | TWD 40.60 | TWD 40.60 | 3 |
| 2026-07-13 | TWD 40.60 | -0.98% | TWD 41.00 | TWD 41.00 | TWD 38.95 | 4.00K |
| 2026-07-10 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 0 |
| 2026-07-09 | TWD 41.00 | +4.73% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 9 |
| 2026-07-08 | TWD 39.15 | -0.25% | TWD 41.00 | TWD 41.00 | TWD 39.15 | 2.00K |
| 2026-07-07 | TWD 39.25 | -4.85% | TWD 41.25 | TWD 41.25 | TWD 39.25 | 3.00K |
| 2026-07-06 | TWD 41.25 | +3.51% | TWD 41.25 | TWD 41.25 | TWD 41.25 | 3 |
| 2026-07-03 | TWD 39.85 | -3.98% | TWD 41.50 | TWD 41.50 | TWD 39.85 | 3.00K |
| 2026-07-02 | TWD 41.50 | 0.00% | TWD 41.50 | TWD 41.50 | TWD 41.50 | 1 |
| 2026-07-01 | TWD 41.50 | +4.01% | TWD 41.50 | TWD 41.50 | TWD 41.50 | 3 |
| 2026-06-30 | TWD 39.90 | -4.89% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 4.11K |
| 2026-06-29 | TWD 41.95 | 0.00% | TWD 41.95 | TWD 41.95 | TWD 41.95 | 0 |
| 2026-06-26 | TWD 41.95 | 0.00% | TWD 41.95 | TWD 41.95 | TWD 41.95 | 0 |
| 2026-06-25 | TWD 41.95 | 0.00% | TWD 41.95 | TWD 41.95 | TWD 41.95 | 1 |
| 2026-06-24 | TWD 41.95 | 0.00% | TWD 39.90 | TWD 41.95 | TWD 39.90 | 2.00K |
| 2026-06-23 | TWD 41.95 | 0.00% | TWD 41.95 | TWD 41.95 | TWD 41.95 | 0 |
| 2026-06-22 | TWD 41.95 | 0.00% | TWD 41.95 | TWD 41.95 | TWD 41.95 | 0 |
| 2026-06-18 | TWD 41.95 | +0.12% | TWD 41.95 | TWD 41.95 | TWD 41.95 | 1 |
| 2026-06-17 | TWD 41.90 | 0.00% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 3 |
| 2026-06-16 | TWD 41.90 | 0.00% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 3 |
| 2026-06-15 | TWD 41.90 | 0.00% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 6 |
| 2026-06-12 | TWD 41.90 | +1.82% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 1 |
| 2026-06-11 | TWD 41.15 | -4.86% | TWD 41.20 | TWD 42.10 | TWD 41.15 | 4.01K |
| 2026-06-10 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 41.20 | 7 |
| 2026-06-09 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 1 |
| 2026-06-08 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 0 |
| 2026-06-05 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 41 |
| 2026-06-04 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 1 |
| 2026-06-03 | TWD 43.25 | -0.23% | TWD 43.30 | TWD 43.30 | TWD 42.25 | 1.03K |
| 2026-06-02 | TWD 43.35 | -0.12% | TWD 43.35 | TWD 43.35 | TWD 43.35 | 1 |
| 2026-06-01 | TWD 43.40 | -0.12% | TWD 43.40 | TWD 43.40 | TWD 43.40 | 1 |
| 2026-05-29 | TWD 43.45 | 0.00% | TWD 43.45 | TWD 43.45 | TWD 43.45 | 0 |
| 2026-05-28 | TWD 43.45 | 0.00% | TWD 43.45 | TWD 43.45 | TWD 43.45 | 0 |
| 2026-05-27 | TWD 43.45 | 0.00% | TWD 43.45 | TWD 43.45 | TWD 43.45 | 1 |