High Performance Information Co. Ltd. (TPEX:7767)
Taiwan · Delayed Price · Currency is TWD 45.35
-0.10 (-0.22%)
At close: Oct 8, 2026
TPEX:7767 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45.40 | 45.40 | 45.35 | 45.35 | 45.35 | -0.22% | 4,985 |
| Oct 7, 2026 | 45.20 | 45.50 | 45.00 | 45.45 | 45.45 | -0.22% | 12,164 |
| Oct 6, 2026 | 46.00 | 46.00 | 45.50 | 45.55 | 45.55 | -0.98% | 16,502 |
| Oct 5, 2026 | 46.05 | 46.15 | 46.00 | 46.00 | 46.00 | -0.22% | 15,110 |
| Oct 2, 2026 | 46.15 | 46.25 | 46.05 | 46.10 | 46.10 | -0.43% | 11,166 |
| Sep 30, 2026 | 46.35 | 46.35 | 46.30 | 46.30 | 46.30 | 0.22% | 2,275 |
| Sep 29, 2026 | 46.65 | 46.65 | 46.20 | 46.20 | 46.20 | -0.96% | 21,017 |
| Sep 24, 2026 | 46.65 | 46.70 | 46.65 | 46.65 | 46.65 | - | 16,000 |
| Sep 23, 2026 | 46.65 | 46.65 | 46.40 | 46.65 | 46.65 | - | 4,000 |
| Sep 22, 2026 | 46.55 | 46.95 | 46.55 | 46.65 | 46.65 | 0.32% | 17,050 |
| Sep 21, 2026 | 46.95 | 47.30 | 46.50 | 46.50 | 46.50 | 0.22% | 30,048 |
| Sep 18, 2026 | 46.25 | 46.85 | 46.20 | 46.40 | 46.40 | 0.43% | 35,310 |
| Sep 17, 2026 | 46.00 | 46.45 | 46.00 | 46.20 | 46.20 | 0.11% | 34,000 |
| Sep 16, 2026 | 46.85 | 46.85 | 45.65 | 46.15 | 46.15 | - | 27,020 |
| Sep 15, 2026 | 47.15 | 47.15 | 46.15 | 46.15 | 46.15 | -1.81% | 54,511 |
| Sep 14, 2026 | 46.20 | 49.45 | 46.00 | 47.00 | 47.00 | 2.96% | 188,820 |
| Sep 11, 2026 | 45.15 | 45.95 | 45.15 | 45.65 | 45.65 | 2.13% | 53,150 |
| Sep 10, 2026 | 44.60 | 44.90 | 44.50 | 44.70 | 44.70 | -0.45% | 35,159 |
| Sep 9, 2026 | 45.00 | 45.00 | 44.65 | 44.90 | 44.90 | -0.22% | 37,075 |
| Sep 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,481 |
| Sep 7, 2026 | 44.85 | 45.00 | 44.60 | 45.00 | 45.00 | 0.11% | 18,050 |
| Sep 4, 2026 | 44.85 | 44.95 | 44.80 | 44.95 | 44.95 | - | 3,070 |
| Sep 3, 2026 | 45.00 | 45.00 | 44.90 | 44.95 | 44.95 | -0.11% | 10,085 |
| Sep 2, 2026 | 44.60 | 45.00 | 44.55 | 45.00 | 45.00 | 1.01% | 33,336 |
| Sep 1, 2026 | 44.60 | 44.70 | 44.55 | 44.55 | 44.55 | -0.11% | 28,423 |
| Aug 31, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 4,050 |
| Aug 28, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -1.44% | 25,376 |
| Aug 27, 2026 | 45.35 | 45.35 | 44.50 | 45.25 | 45.25 | -0.44% | 26,232 |
| Aug 26, 2026 | 45.40 | 45.45 | 45.40 | 45.45 | 45.45 | 0.78% | 5,228 |
| Aug 25, 2026 | 45.15 | 45.15 | 45.05 | 45.10 | 45.10 | -0.44% | 20,230 |
| Aug 24, 2026 | 45.00 | 45.50 | 45.00 | 45.30 | 45.30 | 1.68% | 64,615 |
| Aug 21, 2026 | 44.50 | 44.70 | 44.50 | 44.55 | 44.55 | -0.45% | 60,151 |
| Aug 20, 2026 | 45.35 | 45.35 | 44.00 | 44.75 | 44.75 | 0.11% | 87,213 |
| Aug 19, 2026 | 43.80 | 45.20 | 43.80 | 44.70 | 44.70 | 0.11% | 37,141 |
| 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 |