High Performance Information Co. Ltd. (TPEX:7767)
Taiwan · Delayed Price · Currency is TWD 44.20
0.00 (0.00%)
At close: May 8, 2026
TPEX:7767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 44.35 | 44.35 | 44.15 | 44.20 | 44.20 | - | 24,000 |
| May 7, 2026 | 44.20 | 44.25 | 44.20 | 44.20 | 44.20 | -0.79% | 20,000 |
| May 6, 2026 | 44.90 | 44.90 | 44.50 | 44.55 | 44.55 | -0.78% | 25,025 |
| May 5, 2026 | 44.55 | 44.90 | 44.55 | 44.90 | 44.90 | 0.56% | 13,011 |
| May 4, 2026 | 44.75 | 44.90 | 44.50 | 44.65 | 44.65 | -0.22% | 8,076 |
| Apr 30, 2026 | 45.30 | 45.30 | 44.45 | 44.75 | 44.75 | 1.24% | 18,020 |
| Apr 29, 2026 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -1.45% | 21,006 |
| Apr 28, 2026 | 44.50 | 44.85 | 44.50 | 44.85 | 44.85 | 0.79% | 6,000 |
| Apr 27, 2026 | 44.20 | 44.50 | 44.20 | 44.50 | 44.50 | - | 14,050 |
| Apr 24, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 9,067 |
| Apr 23, 2026 | 45.00 | 45.00 | 44.20 | 45.00 | 45.00 | - | 17,252 |
| Apr 22, 2026 | 44.75 | 45.10 | 44.75 | 45.00 | 45.00 | 0.90% | 23,416 |
| Apr 21, 2026 | 44.50 | 44.60 | 44.45 | 44.60 | 44.60 | 0.90% | 14,026 |
| Apr 20, 2026 | 44.90 | 44.90 | 44.15 | 44.20 | 44.20 | -1.01% | 27,398 |
| Apr 17, 2026 | 44.20 | 44.75 | 44.10 | 44.65 | 44.65 | -0.33% | 10,014 |
| Apr 16, 2026 | 44.50 | 44.80 | 44.50 | 44.80 | 44.80 | 0.67% | 4,000 |
| Apr 15, 2026 | 44.15 | 44.55 | 44.00 | 44.50 | 44.50 | 1.37% | 25,035 |
| Apr 14, 2026 | 44.05 | 44.10 | 43.05 | 43.90 | 43.90 | -0.34% | 35,090 |
| Apr 13, 2026 | 44.00 | 44.05 | 43.60 | 44.05 | 44.05 | -0.56% | 18,000 |
| Apr 10, 2026 | 44.35 | 44.35 | 44.10 | 44.30 | 44.30 | -0.11% | 22,000 |
| Apr 9, 2026 | 44.25 | 44.35 | 44.25 | 44.35 | 44.35 | 0.34% | 6,000 |
| Apr 8, 2026 | 44.45 | 44.45 | 44.20 | 44.20 | 44.20 | - | 8,551 |
| Apr 7, 2026 | 44.10 | 44.55 | 44.10 | 44.20 | 44.20 | 0.11% | 7,002 |
| Apr 2, 2026 | 44.30 | 44.30 | 44.15 | 44.15 | 44.15 | -1.45% | 8,030 |
| Apr 1, 2026 | 44.10 | 44.90 | 44.10 | 44.80 | 44.80 | 0.22% | 22,016 |
| Mar 31, 2026 | 44.50 | 45.00 | 44.15 | 44.70 | 44.70 | 0.90% | 23,125 |
| Mar 30, 2026 | 44.20 | 44.30 | 44.05 | 44.30 | 44.30 | - | 18,000 |
| Mar 27, 2026 | 44.50 | 44.50 | 44.00 | 44.30 | 44.30 | - | 17,000 |
| Mar 26, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.23% | 13,000 |
| Mar 25, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | - | 16,045 |
| Mar 24, 2026 | 44.30 | 44.30 | 44.15 | 44.20 | 44.20 | -0.11% | 16,100 |
| Mar 23, 2026 | 44.85 | 45.00 | 43.50 | 44.25 | 44.25 | -1.12% | 31,000 |
| Mar 20, 2026 | 46.10 | 46.25 | 44.60 | 44.75 | 44.75 | -3.76% | 21,194 |
| Mar 18, 2026 | 46.45 | 46.55 | 46.45 | 46.50 | 46.50 | -0.64% | 9,102 |
| Mar 17, 2026 | 46.30 | 46.80 | 46.30 | 46.80 | 46.80 | 0.65% | 3,763 |
| Mar 16, 2026 | 45.20 | 46.95 | 45.20 | 46.50 | 46.50 | 2.65% | 15,115 |
| Mar 13, 2026 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 1.80% | 7,130 |
| Mar 12, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 15,407 |
| Mar 11, 2026 | 44.50 | 45.00 | 44.00 | 45.00 | 45.00 | - | 58,276 |
| Mar 10, 2026 | 45.60 | 45.60 | 44.65 | 45.00 | 45.00 | -0.44% | 25,246 |
| Mar 9, 2026 | 45.85 | 45.85 | 44.90 | 45.20 | 45.20 | -2.16% | 28,713 |
| Mar 6, 2026 | 46.30 | 46.30 | 46.15 | 46.20 | 46.20 | -0.86% | 10,165 |
| Mar 5, 2026 | 46.20 | 48.60 | 45.80 | 46.60 | 46.60 | 2.08% | 31,548 |
| Mar 4, 2026 | 46.35 | 46.35 | 45.50 | 45.65 | 45.65 | -1.72% | 19,115 |
| Mar 3, 2026 | 46.70 | 46.70 | 46.35 | 46.45 | 46.45 | -0.54% | 35,100 |
| Mar 2, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | -1.06% | 40,016 |
| Feb 26, 2026 | 46.80 | 47.60 | 46.70 | 47.20 | 47.20 | 0.43% | 57,145 |
| Feb 25, 2026 | 47.50 | 47.50 | 46.70 | 47.00 | 47.00 | -1.36% | 22,005 |
| Feb 24, 2026 | 46.60 | 50.30 | 46.50 | 47.65 | 47.65 | 1.93% | 39,624 |
| Feb 23, 2026 | 46.30 | 46.95 | 46.30 | 46.75 | 46.75 | 1.30% | 10,177 |