High Performance Information Co. Ltd. (TPEX:7767)
Taiwan · Delayed Price · Currency is TWD 44.65
-0.15 (-0.33%)
At close: Aug 18, 2026
TPEX:7767 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 44.65 | 44.95 | 44.00 | 44.65 | 44.65 | -0.33% | 57,254 |
| Aug 17, 2026 | 45.00 | 45.00 | 44.45 | 44.80 | 44.80 | -0.44% | 24,148 |
| Aug 14, 2026 | 46.15 | 46.15 | 45.00 | 45.00 | 45.00 | -1.53% | 58,743 |
| Aug 13, 2026 | 46.90 | 47.75 | 45.20 | 45.70 | 45.70 | -7.02% | 216,161 |
| Aug 12, 2026 | 48.80 | 49.85 | 47.80 | 49.15 | 49.15 | 0.82% | 70,984 |
| Aug 11, 2026 | 47.70 | 48.80 | 47.70 | 48.75 | 48.75 | 1.88% | 83,327 |
| Aug 10, 2026 | 47.30 | 48.50 | 46.80 | 47.85 | 47.85 | 2.24% | 60,197 |
| Aug 7, 2026 | 47.00 | 47.35 | 46.80 | 46.80 | 46.80 | -1.47% | 34,029 |
| Aug 6, 2026 | 47.20 | 47.50 | 47.00 | 47.50 | 47.50 | - | 30,410 |
| Aug 5, 2026 | 47.65 | 48.10 | 47.45 | 47.50 | 47.50 | -0.31% | 46,070 |
| Aug 4, 2026 | 47.60 | 47.75 | 47.00 | 47.65 | 47.65 | -0.21% | 58,001 |
| Aug 3, 2026 | 46.60 | 48.30 | 46.40 | 47.75 | 47.75 | 2.69% | 25,118 |
| Jul 31, 2026 | 46.35 | 47.65 | 46.35 | 46.50 | 46.50 | 0.32% | 65,000 |
| Jul 30, 2026 | 46.30 | 48.55 | 46.15 | 46.35 | 46.35 | -5.02% | 62,153 |
| Jul 29, 2026 | 51.50 | 51.50 | 47.00 | 48.80 | 48.80 | -5.06% | 119,315 |
| Jul 28, 2026 | 47.00 | 51.90 | 47.00 | 51.40 | 51.40 | 8.21% | 188,471 |
| Jul 27, 2026 | 46.00 | 49.90 | 45.60 | 47.50 | 47.50 | 3.60% | 61,352 |
| Jul 24, 2026 | 44.70 | 45.85 | 44.70 | 45.85 | 45.85 | 0.88% | 22,631 |
| Jul 23, 2026 | 45.75 | 45.75 | 45.35 | 45.45 | 45.45 | -0.66% | 13,000 |
| Jul 22, 2026 | 46.70 | 46.70 | 45.70 | 45.75 | 45.75 | -2.03% | 84,166 |
| Jul 21, 2026 | 45.50 | 46.75 | 45.50 | 46.70 | 46.70 | 1.52% | 62,274 |
| Jul 20, 2026 | 44.40 | 46.00 | 43.50 | 46.00 | 46.00 | 3.84% | 23,320 |
| Jul 17, 2026 | 45.50 | 45.50 | 44.10 | 44.30 | 44.30 | -3.70% | 96,051 |
| Jul 16, 2026 | 46.55 | 47.20 | 46.00 | 46.00 | 46.00 | -1.08% | 121,794 |
| Jul 15, 2026 | 44.50 | 46.90 | 44.50 | 46.50 | 46.50 | 3.33% | 128,724 |
| Jul 14, 2026 | 44.80 | 45.95 | 42.85 | 45.00 | 45.00 | 0.22% | 195,548 |
| Jul 13, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 9.91% | 157,107 |
| Jul 9, 2026 | 40.05 | 41.10 | 40.05 | 40.85 | 40.85 | 2.13% | 5,710 |
| Jul 7, 2026 | 40.00 | 40.10 | 39.95 | 40.00 | 40.00 | - | 34,043 |
| Jul 6, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 1.78% | 37,193 |
| Jul 3, 2026 | 39.05 | 39.30 | 38.95 | 39.30 | 39.30 | - | 53,698 |
| Jul 2, 2026 | 40.00 | 40.00 | 38.95 | 39.30 | 39.30 | -1.75% | 79,885 |
| Jul 1, 2026 | 39.90 | 40.20 | 38.85 | 40.00 | 40.00 | -0.25% | 18,501 |
| Jun 30, 2026 | 40.00 | 40.45 | 39.80 | 40.10 | 40.10 | -0.37% | 33,076 |
| Jun 29, 2026 | 41.35 | 41.35 | 40.15 | 40.25 | 40.25 | 0.25% | 10,530 |
| Jun 26, 2026 | 40.05 | 40.75 | 40.05 | 40.15 | 40.15 | -2.07% | 13,399 |
| Jun 25, 2026 | 42.00 | 42.00 | 40.55 | 41.00 | 41.00 | -0.34% | 36,436 |
| Jun 24, 2026 | 43.60 | 44.50 | 43.00 | 44.15 | 41.14 | 2.91% | 57,780 |
| Jun 23, 2026 | 42.80 | 43.30 | 42.75 | 42.90 | 39.98 | 0.12% | 15,345 |
| Jun 22, 2026 | 42.85 | 42.85 | 42.75 | 42.85 | 39.93 | 0.35% | 22,453 |
| Jun 18, 2026 | 42.20 | 42.70 | 42.20 | 42.70 | 39.79 | 0.23% | 12,204 |
| Jun 17, 2026 | 42.30 | 42.60 | 42.00 | 42.60 | 39.70 | 0.71% | 24,420 |
| Jun 16, 2026 | 42.60 | 42.60 | 42.30 | 42.30 | 39.42 | -0.70% | 21,106 |
| Jun 15, 2026 | 43.25 | 43.25 | 42.60 | 42.60 | 39.70 | -0.93% | 16,470 |
| Jun 12, 2026 | 43.50 | 43.50 | 42.90 | 43.00 | 40.07 | 0.94% | 13,781 |
| Jun 11, 2026 | 42.30 | 42.60 | 42.30 | 42.60 | 39.70 | 0.83% | 19,291 |
| Jun 10, 2026 | 41.70 | 42.45 | 41.60 | 42.25 | 39.37 | 1.08% | 35,043 |
| Jun 9, 2026 | 41.55 | 42.00 | 41.50 | 41.80 | 38.95 | 0.60% | 30,493 |
| Jun 8, 2026 | 41.20 | 41.55 | 40.50 | 41.55 | 38.72 | -2.24% | 5,529 |
| Jun 5, 2026 | 43.00 | 43.00 | 42.00 | 42.50 | 39.60 | -0.82% | 33,196 |