Tripartite Therapeutics, Inc. 7920
TPEX · Taiwan · Health Technology
TWD 9.00+0.13 (+1.47%)
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 9.00 | +1.47% | TWD 8.93 | TWD 9.19 | TWD 8.88 | 243.73K |
| 2026-10-01 | TWD 8.87 | -1.66% | TWD 9.04 | TWD 9.56 | TWD 8.87 | 570.62K |
| 2026-09-30 | TWD 9.02 | +3.09% | TWD 8.80 | TWD 9.44 | TWD 8.60 | 1.35M |
| 2026-09-29 | TWD 8.75 | -12.94% | TWD 10.05 | TWD 10.05 | TWD 8.72 | 2.95M |
| 2026-09-24 | TWD 10.05 | +1.01% | TWD 9.95 | TWD 10.20 | TWD 9.84 | 485.74K |
| 2026-09-23 | TWD 9.95 | -1.49% | TWD 10.15 | TWD 10.20 | TWD 9.81 | 763.35K |
| 2026-09-22 | TWD 10.10 | -0.98% | TWD 10.20 | TWD 10.55 | TWD 9.96 | 922.47K |
| 2026-09-21 | TWD 10.20 | +2.41% | TWD 10.05 | TWD 10.45 | TWD 10.00 | 1.23M |
| 2026-09-18 | TWD 9.96 | -2.83% | TWD 10.35 | TWD 10.50 | TWD 9.60 | 2.65M |
| 2026-09-17 | TWD 10.25 | +7.33% | TWD 9.52 | TWD 10.80 | TWD 9.50 | 3.19M |
| 2026-09-16 | TWD 9.55 | +4.60% | TWD 9.19 | TWD 9.90 | TWD 9.05 | 888.94K |
| 2026-09-15 | TWD 9.13 | -2.04% | TWD 9.32 | TWD 9.39 | TWD 8.91 | 1.34M |
| 2026-09-14 | TWD 9.32 | -4.41% | TWD 9.60 | TWD 9.80 | TWD 8.17 | 2.05M |
| 2026-09-11 | TWD 9.75 | +12.85% | TWD 8.63 | TWD 10.05 | TWD 8.45 | 4.40M |
| 2026-09-10 | TWD 8.64 | +3.23% | TWD 8.35 | TWD 8.73 | TWD 8.00 | 1.18M |
| 2026-09-09 | TWD 8.37 | +0.24% | TWD 8.40 | TWD 8.50 | TWD 8.08 | 766.90K |
| 2026-09-08 | TWD 8.35 | +0.97% | TWD 8.53 | TWD 8.63 | TWD 8.09 | 1.10M |
| 2026-09-07 | TWD 8.27 | +3.76% | TWD 8.03 | TWD 9.08 | TWD 7.97 | 2.19M |
| 2026-09-04 | TWD 7.97 | -1.36% | TWD 8.08 | TWD 8.20 | TWD 7.90 | 714.42K |
| 2026-09-03 | TWD 8.08 | +3.99% | TWD 7.65 | TWD 8.40 | TWD 7.65 | 1.02M |
| 2026-09-02 | TWD 7.77 | +1.17% | TWD 7.64 | TWD 7.91 | TWD 7.59 | 725.05K |
| 2026-09-01 | TWD 7.68 | +0.66% | TWD 7.65 | TWD 7.68 | TWD 7.62 | 311.79K |
| 2026-08-31 | TWD 7.63 | -2.80% | TWD 7.60 | TWD 7.80 | TWD 7.58 | 709.06K |
| 2026-08-28 | TWD 7.85 | -1.01% | TWD 7.93 | TWD 7.96 | TWD 7.53 | 875.51K |
| 2026-08-27 | TWD 7.93 | +1.15% | TWD 7.85 | TWD 7.93 | TWD 7.77 | 526.91K |
| 2026-08-26 | TWD 7.84 | -0.63% | TWD 7.85 | TWD 7.89 | TWD 7.80 | 382.27K |
| 2026-08-25 | TWD 7.89 | -1.13% | TWD 7.89 | TWD 7.97 | TWD 7.74 | 299.78K |
| 2026-08-24 | TWD 7.98 | -0.50% | TWD 8.02 | TWD 8.02 | TWD 7.78 | 626.32K |
| 2026-08-21 | TWD 8.02 | -0.50% | TWD 8.19 | TWD 8.19 | TWD 7.89 | 669.66K |
| 2026-08-20 | TWD 8.06 | +1.51% | TWD 7.98 | TWD 8.34 | TWD 7.88 | 557.74K |
| 2026-08-19 | TWD 7.94 | -1.00% | TWD 7.94 | TWD 8.05 | TWD 7.65 | 545.07K |
| 2026-08-18 | TWD 8.02 | +0.75% | TWD 8.01 | TWD 8.06 | TWD 7.94 | 366.64K |
| 2026-08-17 | TWD 7.96 | -1.12% | TWD 8.01 | TWD 8.41 | TWD 7.85 | 1.02M |
| 2026-08-14 | TWD 8.05 | +0.63% | TWD 8.00 | TWD 8.33 | TWD 7.65 | 691.15K |
| 2026-08-13 | TWD 8.00 | -3.61% | TWD 8.40 | TWD 8.40 | TWD 7.80 | 774.82K |
| 2026-08-12 | TWD 8.30 | +5.06% | TWD 7.62 | TWD 8.31 | TWD 7.62 | 1.19M |
| 2026-08-11 | TWD 7.90 | 0.00% | TWD 7.90 | TWD 8.00 | TWD 7.47 | 2.44M |
| 2026-08-10 | TWD 7.90 | -2.71% | TWD 8.01 | TWD 8.25 | TWD 7.60 | 3.09M |
| 2026-08-07 | TWD 8.12 | +0.25% | TWD 8.19 | TWD 8.29 | TWD 8.01 | 630.84K |
| 2026-08-06 | TWD 8.10 | -4.59% | TWD 8.55 | TWD 8.62 | TWD 7.99 | 1.59M |
| 2026-08-05 | TWD 8.49 | -2.64% | TWD 8.55 | TWD 8.99 | TWD 8.29 | 1.62M |
| 2026-08-04 | TWD 8.72 | -6.24% | TWD 9.10 | TWD 9.65 | TWD 8.57 | 1.43M |
| 2026-08-03 | TWD 9.30 | +12.73% | TWD 8.30 | TWD 9.56 | TWD 8.30 | 1.86M |
| 2026-07-31 | TWD 8.25 | +3.38% | TWD 7.96 | TWD 9.03 | TWD 7.96 | 1.37M |
| 2026-07-30 | TWD 7.98 | -4.20% | TWD 8.15 | TWD 8.18 | TWD 7.90 | 1.78M |
| 2026-07-29 | TWD 8.33 | -6.40% | TWD 8.90 | TWD 9.03 | TWD 7.67 | 2.31M |
| 2026-07-28 | TWD 8.90 | -9.00% | TWD 9.50 | TWD 9.80 | TWD 8.60 | 2.41M |
| 2026-07-27 | TWD 9.78 | -1.01% | TWD 9.93 | TWD 10.05 | TWD 9.73 | 1.47M |
| 2026-07-24 | TWD 9.88 | -0.90% | TWD 9.92 | TWD 10.05 | TWD 9.85 | 930.77K |
| 2026-07-23 | TWD 9.97 | +0.10% | TWD 10.05 | TWD 10.10 | TWD 9.93 | 921.18K |
| 2026-07-22 | TWD 9.96 | -0.90% | TWD 10.35 | TWD 10.45 | TWD 9.91 | 1.67M |
| 2026-07-21 | TWD 10.05 | -5.63% | TWD 10.95 | TWD 10.95 | TWD 9.95 | 2.57M |
| 2026-07-20 | TWD 10.65 | -0.93% | TWD 10.75 | TWD 11.45 | TWD 10.00 | 2.75M |
| 2026-07-17 | TWD 10.75 | -7.73% | TWD 11.50 | TWD 11.70 | TWD 10.35 | 3.00M |
| 2026-07-16 | TWD 11.65 | -3.32% | TWD 11.65 | TWD 12.20 | TWD 11.10 | 2.26M |
| 2026-07-15 | TWD 12.05 | +16.99% | TWD 10.35 | TWD 12.75 | TWD 9.98 | 4.84M |
| 2026-07-14 | TWD 10.30 | -1.90% | TWD 10.90 | TWD 10.90 | TWD 9.96 | 2.33M |
| 2026-07-13 | TWD 10.50 | -14.63% | TWD 12.30 | TWD 12.50 | TWD 10.50 | 3.51M |
| 2026-07-09 | TWD 12.30 | -2.77% | TWD 12.70 | TWD 12.70 | TWD 12.05 | 1.61M |
| 2026-07-08 | TWD 12.65 | -0.39% | TWD 13.00 | TWD 13.25 | TWD 12.45 | 1.79M |
| 2026-07-07 | TWD 12.70 | -6.27% | TWD 13.55 | TWD 13.55 | TWD 12.70 | 1.80M |
| 2026-07-06 | TWD 13.55 | -1.45% | TWD 13.80 | TWD 14.00 | TWD 13.30 | 1.53M |
| 2026-07-03 | TWD 13.75 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.00 | 889.13K |
| 2026-07-02 | TWD 13.80 | -4.83% | TWD 14.00 | TWD 14.50 | TWD 12.95 | 1.57M |
| 2026-07-01 | TWD 14.50 | +3.20% | TWD 14.20 | TWD 15.35 | TWD 13.90 | 3.42M |
| 2026-06-30 | TWD 14.05 | +3.69% | TWD 13.85 | TWD 14.50 | TWD 13.85 | 1.52M |
| 2026-06-29 | TWD 13.55 | +1.50% | TWD 13.40 | TWD 14.05 | TWD 13.25 | 1.20M |
| 2026-06-26 | TWD 13.35 | -3.61% | TWD 13.95 | TWD 13.95 | TWD 12.95 | 1.35M |
| 2026-06-25 | TWD 13.85 | -0.72% | TWD 14.25 | TWD 14.25 | TWD 13.50 | 1.35M |
| 2026-06-24 | TWD 13.95 | -1.06% | TWD 14.15 | TWD 14.35 | TWD 13.80 | 1.77M |
| 2026-06-23 | TWD 14.10 | -1.40% | TWD 14.00 | TWD 14.50 | TWD 13.15 | 2.29M |
| 2026-06-22 | TWD 14.30 | +4.76% | TWD 13.35 | TWD 16.10 | TWD 13.30 | 6.65M |
| 2026-06-18 | TWD 13.65 | +10.53% | TWD 12.10 | TWD 13.75 | TWD 12.10 | 1.86M |
| 2026-06-17 | TWD 12.35 | +0.41% | TWD 12.30 | TWD 12.80 | TWD 12.00 | 2.06M |
| 2026-06-16 | TWD 12.30 | -10.55% | TWD 13.65 | TWD 14.00 | TWD 11.95 | 5.09M |
| 2026-06-15 | TWD 13.75 | -5.82% | TWD 14.30 | TWD 15.00 | TWD 13.65 | 3.04M |
| 2026-06-12 | TWD 14.60 | +5.42% | TWD 14.10 | TWD 15.35 | TWD 13.15 | 2.70M |
| 2026-06-11 | TWD 13.85 | -5.14% | TWD 14.80 | TWD 14.80 | TWD 13.05 | 5.88M |
| 2026-06-10 | TWD 14.60 | -7.59% | TWD 15.65 | TWD 16.10 | TWD 14.50 | 3.52M |
| 2026-06-09 | TWD 15.80 | +2.60% | TWD 15.20 | TWD 17.10 | TWD 14.00 | 3.69M |
| 2026-06-08 | TWD 15.40 | -15.38% | TWD 18.10 | TWD 18.50 | TWD 12.20 | 9.12M |
| 2026-06-05 | TWD 18.20 | +8.66% | TWD 16.70 | TWD 20.60 | TWD 16.00 | 15.38M |
| 2026-06-04 | TWD 16.75 | +32.94% | TWD 12.60 | TWD 17.30 | TWD 11.15 | 15.57M |
| 2026-06-03 | TWD 12.60 | +30.84% | TWD 9.62 | TWD 12.80 | TWD 9.10 | 13.97M |
| 2026-06-02 | TWD 9.63 | +11.85% | TWD 8.62 | TWD 9.90 | TWD 8.18 | 6.86M |
| 2026-06-01 | TWD 8.61 | +3.73% | TWD 8.30 | TWD 8.70 | TWD 7.93 | 3.80M |
| 2026-05-29 | TWD 8.30 | +3.49% | TWD 8.16 | TWD 8.68 | TWD 7.80 | 3.16M |
| 2026-05-28 | TWD 8.02 | -1.60% | TWD 8.16 | TWD 8.33 | TWD 7.87 | 2.65M |
| 2026-05-27 | TWD 8.15 | -2.40% | TWD 8.16 | TWD 8.73 | TWD 7.71 | 6.53M |
| 2026-05-26 | TWD 8.35 | +19.63% | TWD 6.80 | TWD 8.59 | TWD 6.80 | 11.76M |