High Performance Information Co. Ltd. (TPEX:7767)
Taiwan · Delayed Price · Currency is TWD 46.15
-0.10 (-0.22%)
At close: Feb 11, 2026
TPEX:7767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 46.10 | 46.30 | 46.10 | 46.15 | 46.15 | -0.22% | 15,336 |
| Feb 10, 2026 | 46.10 | 46.40 | 46.10 | 46.25 | 46.25 | 0.33% | 13,149 |
| Feb 9, 2026 | 46.80 | 46.95 | 46.10 | 46.10 | 46.10 | -1.28% | 21,257 |
| Feb 6, 2026 | 47.00 | 47.00 | 46.60 | 46.70 | 46.70 | -0.64% | 7,056 |
| Feb 5, 2026 | 47.70 | 47.75 | 47.00 | 47.00 | 47.00 | -1.57% | 10,005 |
| Feb 4, 2026 | 47.80 | 47.85 | 47.75 | 47.75 | 47.75 | - | 8,088 |
| Feb 3, 2026 | 47.00 | 48.00 | 47.00 | 47.75 | 47.75 | 1.70% | 25,167 |
| Feb 2, 2026 | 47.20 | 47.20 | 46.80 | 46.95 | 46.95 | -0.53% | 28,048 |
| Jan 30, 2026 | 47.30 | 47.40 | 47.20 | 47.20 | 47.20 | -0.21% | 14,335 |
| Jan 29, 2026 | 47.20 | 47.50 | 47.20 | 47.30 | 47.30 | -0.42% | 13,639 |
| Jan 28, 2026 | 47.90 | 47.90 | 47.45 | 47.50 | 47.50 | - | 14,050 |
| Jan 27, 2026 | 47.60 | 47.70 | 47.30 | 47.50 | 47.50 | -0.21% | 22,801 |
| Jan 26, 2026 | 47.55 | 48.00 | 47.55 | 47.60 | 47.60 | 0.21% | 20,004 |
| Jan 23, 2026 | 46.70 | 48.00 | 46.65 | 47.50 | 47.50 | 1.50% | 43,263 |
| Jan 22, 2026 | 46.50 | 49.80 | 46.50 | 46.80 | 46.80 | 0.65% | 77,695 |
| Jan 21, 2026 | 47.25 | 47.25 | 46.50 | 46.50 | 46.50 | -1.59% | 36,838 |
| Jan 20, 2026 | 47.50 | 47.50 | 47.25 | 47.25 | 47.25 | -0.74% | 19,531 |
| Jan 19, 2026 | 47.80 | 47.80 | 47.50 | 47.60 | 47.60 | -0.83% | 31,002 |
| Jan 16, 2026 | 48.10 | 48.70 | 48.00 | 48.00 | 48.00 | - | 23,011 |
| Jan 15, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | 0.52% | 12,184 |
| Jan 14, 2026 | 48.00 | 48.00 | 47.75 | 47.75 | 47.75 | -0.31% | 20,005 |
| Jan 13, 2026 | 47.70 | 48.00 | 47.65 | 47.90 | 47.90 | 0.52% | 41,272 |
| Jan 12, 2026 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | -0.52% | 32,446 |
| Jan 9, 2026 | 48.00 | 49.10 | 47.90 | 47.90 | 47.90 | -0.62% | 32,821 |
| Jan 8, 2026 | 49.00 | 49.00 | 48.15 | 48.20 | 48.20 | -1.43% | 38,117 |
| Jan 7, 2026 | 49.00 | 49.30 | 48.30 | 48.90 | 48.90 | -0.91% | 59,545 |
| Jan 6, 2026 | 49.40 | 49.70 | 49.00 | 49.35 | 49.35 | -0.90% | 36,415 |
| Jan 5, 2026 | 50.50 | 50.70 | 49.80 | 49.80 | 49.80 | -1.97% | 13,412 |
| Jan 2, 2026 | 51.00 | 51.00 | 50.50 | 50.80 | 50.80 | -0.97% | 29,009 |
| Dec 31, 2025 | 51.00 | 51.40 | 51.00 | 51.30 | 51.30 | 0.59% | 53,403 |
| Dec 30, 2025 | 51.40 | 51.40 | 50.40 | 51.00 | 51.00 | - | 30,399 |
| Dec 29, 2025 | 50.00 | 51.80 | 49.20 | 51.00 | 51.00 | 2.00% | 151,060 |
| Dec 26, 2025 | 50.40 | 50.40 | 49.50 | 50.00 | 50.00 | -0.40% | 33,308 |
| Dec 24, 2025 | 49.70 | 50.20 | 49.55 | 50.20 | 50.20 | 0.40% | 44,198 |
| Dec 23, 2025 | 50.20 | 50.20 | 49.65 | 50.00 | 50.00 | -0.99% | 88,451 |
| Dec 22, 2025 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | -0.98% | 54,291 |
| Dec 19, 2025 | 49.95 | 51.10 | 49.95 | 51.00 | 51.00 | 2.10% | 107,679 |
| Dec 18, 2025 | 50.10 | 50.30 | 49.95 | 49.95 | 49.95 | -0.89% | 51,425 |
| Dec 17, 2025 | 51.50 | 51.50 | 50.20 | 50.40 | 50.40 | -0.20% | 142,876 |
| Dec 16, 2025 | 50.50 | 51.40 | 49.95 | 50.50 | 50.50 | -0.98% | 106,904 |
| Dec 15, 2025 | 50.30 | 52.30 | 49.90 | 51.00 | 51.00 | -2.49% | 237,828 |
| Dec 12, 2025 | 49.00 | 52.50 | 49.00 | 52.30 | 52.30 | 6.84% | 785,877 |
| Dec 11, 2025 | 49.50 | 50.80 | 48.70 | 48.95 | 48.95 | -2.10% | 640,565 |
| Dec 10, 2025 | 47.80 | 50.00 | 46.00 | 50.00 | 50.00 | -10.71% | 1,182,857 |
| Dec 9, 2025 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | -0.88% | 61,066 |
| Dec 8, 2025 | 57.00 | 57.20 | 56.00 | 56.50 | 56.50 | -0.70% | 17,472 |
| Dec 5, 2025 | 58.00 | 58.00 | 56.90 | 56.90 | 56.90 | -1.22% | 18,860 |
| Dec 4, 2025 | 58.50 | 58.50 | 57.10 | 57.60 | 57.60 | -0.69% | 18,595 |
| Dec 3, 2025 | 57.50 | 59.00 | 57.20 | 58.00 | 58.00 | - | 7,462 |
| Dec 2, 2025 | 57.80 | 59.00 | 57.60 | 58.00 | 58.00 | -0.17% | 38,762 |