TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 5.28
-0.13 (-2.40%)
At close: Oct 31, 2025
TPIsoftware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.42 | 5.42 | 5.04 | 5.27 | 5.27 | -2.41% | 708,523 |
| Oct 30, 2025 | 5.45 | 5.57 | 5.29 | 5.40 | 5.40 | -0.37% | 703,996 |
| Oct 29, 2025 | 5.42 | 5.42 | 5.15 | 5.42 | 5.42 | 0.37% | 1,484,211 |
| Oct 28, 2025 | 5.70 | 5.82 | 5.35 | 5.40 | 5.40 | -6.90% | 4,693,281 |
| Oct 27, 2025 | 5.94 | 5.94 | 5.78 | 5.80 | 5.80 | -2.19% | 971,806 |
| Oct 23, 2025 | 5.97 | 5.97 | 5.70 | 5.93 | 5.93 | -0.67% | 350,432 |
| Oct 22, 2025 | 5.90 | 5.98 | 5.88 | 5.97 | 5.97 | 0.84% | 371,448 |
| Oct 21, 2025 | 5.92 | 6.02 | 5.90 | 5.92 | 5.92 | - | 476,495 |
| Oct 20, 2025 | 5.92 | 5.98 | 5.64 | 5.92 | 5.92 | - | 938,664 |
| Oct 17, 2025 | 5.90 | 5.92 | 5.83 | 5.92 | 5.92 | 0.85% | 230,194 |
| Oct 16, 2025 | 5.92 | 5.94 | 5.81 | 5.87 | 5.87 | -0.84% | 319,733 |
| Oct 15, 2025 | 5.95 | 6.10 | 5.84 | 5.92 | 5.92 | 0.34% | 306,666 |
| Oct 14, 2025 | 6.00 | 6.00 | 5.83 | 5.90 | 5.90 | 0.51% | 556,500 |
| Oct 13, 2025 | 5.72 | 5.90 | 5.65 | 5.87 | 5.87 | -0.34% | 427,119 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.81 | 5.89 | 5.89 | - | 655,619 |
| Oct 8, 2025 | 5.89 | 5.95 | 5.84 | 5.89 | 5.89 | -0.17% | 905,117 |
| Oct 7, 2025 | 5.98 | 6.02 | 5.86 | 5.90 | 5.90 | -0.17% | 1,093,998 |
| Oct 3, 2025 | 5.97 | 6.10 | 5.88 | 5.91 | 5.91 | -1.01% | 1,108,682 |
| Oct 2, 2025 | 5.90 | 5.98 | 5.84 | 5.97 | 5.97 | 1.36% | 579,459 |
| Oct 1, 2025 | 5.90 | 6.00 | 5.84 | 5.89 | 5.89 | -0.17% | 490,683 |
| Sep 30, 2025 | 6.00 | 6.22 | 5.86 | 5.90 | 5.90 | -1.34% | 1,080,098 |
| Sep 26, 2025 | 5.85 | 6.02 | 5.82 | 5.98 | 5.98 | 1.18% | 1,129,248 |
| Sep 25, 2025 | 6.00 | 6.10 | 5.85 | 5.91 | 5.91 | -1.50% | 1,474,845 |
| Sep 24, 2025 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 0.17% | 1,189,113 |
| Sep 23, 2025 | 5.93 | 6.02 | 5.90 | 5.99 | 5.99 | 1.01% | 2,209,193 |
| Sep 22, 2025 | 5.88 | 6.01 | 5.81 | 5.93 | 5.93 | 1.02% | 736,738 |
| Sep 19, 2025 | 5.96 | 5.99 | 5.78 | 5.87 | 5.87 | -1.51% | 921,922 |
| Sep 18, 2025 | 5.90 | 6.02 | 5.81 | 5.96 | 5.96 | 1.53% | 1,135,534 |
| Sep 17, 2025 | 5.80 | 6.02 | 5.70 | 5.87 | 5.87 | 1.73% | 1,494,132 |
| Sep 16, 2025 | 5.68 | 5.78 | 5.67 | 5.77 | 5.77 | 0.35% | 961,759 |
| Sep 15, 2025 | 5.97 | 6.02 | 5.50 | 5.75 | 5.75 | -3.69% | 2,348,064 |
| Sep 12, 2025 | 5.70 | 6.32 | 5.70 | 5.97 | 5.97 | 4.74% | 6,225,304 |
| Sep 11, 2025 | 5.69 | 5.72 | 5.65 | 5.70 | 5.70 | 0.53% | 881,236 |
| Sep 10, 2025 | 5.71 | 5.72 | 5.51 | 5.67 | 5.67 | -0.18% | 1,041,150 |
| Sep 9, 2025 | 5.69 | 5.75 | 5.65 | 5.68 | 5.68 | -0.18% | 1,135,789 |
| Sep 8, 2025 | 5.60 | 5.78 | 5.60 | 5.69 | 5.69 | 2.34% | 1,087,921 |
| Sep 5, 2025 | 5.63 | 5.63 | 5.48 | 5.56 | 5.56 | -1.42% | 732,584 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.52 | 5.64 | 5.64 | -0.70% | 665,203 |
| Sep 3, 2025 | 5.70 | 5.72 | 5.61 | 5.68 | 5.68 | 0.71% | 616,709 |
| Sep 2, 2025 | 5.55 | 5.89 | 5.50 | 5.64 | 5.64 | 2.17% | 843,686 |
| Sep 1, 2025 | 5.73 | 5.73 | 5.36 | 5.52 | 5.52 | -3.66% | 1,449,640 |
| Aug 29, 2025 | 5.68 | 5.77 | 5.65 | 5.73 | 5.73 | 0.88% | 624,251 |
| Aug 28, 2025 | 5.79 | 5.80 | 5.63 | 5.68 | 5.68 | -1.90% | 615,261 |
| Aug 27, 2025 | 5.58 | 5.95 | 5.58 | 5.79 | 5.79 | 2.30% | 1,214,090 |
| Aug 26, 2025 | 5.68 | 5.69 | 5.35 | 5.66 | 5.66 | -0.18% | 1,498,575 |
| Aug 25, 2025 | 5.75 | 5.75 | 5.63 | 5.67 | 5.67 | -1.22% | 995,077 |
| Aug 22, 2025 | 5.82 | 5.95 | 5.68 | 5.74 | 5.74 | -1.37% | 897,475 |
| Aug 21, 2025 | 6.00 | 6.02 | 5.63 | 5.82 | 5.82 | -2.84% | 1,734,103 |
| Aug 20, 2025 | 6.12 | 6.18 | 5.83 | 5.99 | 5.99 | -0.99% | 1,859,061 |
| Aug 19, 2025 | 5.71 | 6.30 | 5.71 | 6.05 | 6.05 | 6.14% | 6,859,133 |