High Performance Information Co. Ltd. (TPEX:7767)
Taiwan · Delayed Price · Currency is TWD 44.65
-0.15 (-0.33%)
At close: Apr 17, 2026
TPEX:7767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |