TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 6.20
+1.31 (26.79%)
At close: Jan 21, 2026
TPIsoftware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.91 | 6.82 | 4.88 | 6.20 | 6.20 | 26.79% | 15,593,678 |
| Jan 20, 2026 | 4.92 | 4.94 | 4.80 | 4.89 | 4.89 | 1.03% | 690,899 |
| Jan 19, 2026 | 4.88 | 5.15 | 4.79 | 4.84 | 4.84 | 0.21% | 1,539,117 |
| Jan 16, 2026 | 4.90 | 5.10 | 4.77 | 4.83 | 4.83 | -0.62% | 783,402 |
| Jan 15, 2026 | 4.80 | 4.97 | 4.77 | 4.86 | 4.86 | 1.25% | 586,442 |
| Jan 14, 2026 | 4.94 | 5.00 | 4.75 | 4.80 | 4.80 | -2.04% | 1,364,247 |
| Jan 13, 2026 | 5.01 | 5.01 | 4.83 | 4.90 | 4.90 | -2.20% | 729,545 |
| Jan 12, 2026 | 5.02 | 5.05 | 4.90 | 5.01 | 5.01 | 1.21% | 680,255 |
| Jan 9, 2026 | 4.99 | 5.05 | 4.87 | 4.95 | 4.95 | 0.61% | 437,846 |
| Jan 8, 2026 | 5.00 | 5.02 | 4.80 | 4.92 | 4.92 | 0.20% | 605,584 |
| Jan 7, 2026 | 5.00 | 5.10 | 4.86 | 4.91 | 4.91 | -0.20% | 1,189,496 |
| Jan 6, 2026 | 4.80 | 5.06 | 4.60 | 4.92 | 4.92 | 1.23% | 2,086,136 |
| Jan 5, 2026 | 4.70 | 5.02 | 4.64 | 4.86 | 4.86 | 4.29% | 743,653 |
| Jan 2, 2026 | 4.50 | 4.75 | 4.50 | 4.66 | 4.66 | 3.56% | 500,084 |
| Dec 31, 2025 | 4.61 | 4.66 | 4.37 | 4.50 | 4.50 | -3.23% | 1,076,469 |
| Dec 30, 2025 | 4.80 | 4.80 | 4.55 | 4.65 | 4.65 | -2.31% | 1,342,237 |
| Dec 29, 2025 | 4.80 | 4.87 | 4.76 | 4.76 | 4.76 | -0.83% | 876,162 |
| Dec 26, 2025 | 4.83 | 4.90 | 4.75 | 4.80 | 4.80 | 0.21% | 698,657 |
| Dec 24, 2025 | 4.90 | 4.93 | 4.61 | 4.79 | 4.79 | -1.24% | 869,673 |
| Dec 23, 2025 | 4.88 | 5.22 | 4.80 | 4.85 | 4.85 | -0.21% | 1,687,122 |
| Dec 22, 2025 | 4.84 | 4.90 | 4.79 | 4.86 | 4.86 | 1.25% | 408,474 |
| Dec 19, 2025 | 4.82 | 4.84 | 4.79 | 4.80 | 4.80 | -0.41% | 137,495 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.76 | 4.82 | 4.82 | -0.82% | 643,601 |
| Dec 17, 2025 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | 0.41% | 301,369 |
| Dec 16, 2025 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | -1.02% | 438,812 |
| Dec 15, 2025 | 4.80 | 4.92 | 4.80 | 4.89 | 4.89 | 1.24% | 293,388 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.75 | 4.83 | 4.83 | 0.21% | 371,328 |
| Dec 11, 2025 | 4.83 | 4.99 | 4.78 | 4.82 | 4.82 | - | 691,851 |
| Dec 10, 2025 | 4.97 | 5.00 | 4.80 | 4.82 | 4.82 | -2.23% | 1,289,364 |
| Dec 9, 2025 | 4.99 | 5.17 | 4.90 | 4.93 | 4.93 | -1.60% | 1,260,901 |
| Dec 8, 2025 | 5.00 | 5.06 | 4.96 | 5.01 | 5.01 | 0.40% | 1,442,456 |
| Dec 5, 2025 | 5.01 | 5.01 | 4.93 | 4.99 | 4.99 | -0.20% | 326,951 |
| Dec 4, 2025 | 5.01 | 5.01 | 4.76 | 5.00 | 5.00 | - | 730,522 |
| Dec 3, 2025 | 5.02 | 5.10 | 4.95 | 5.00 | 5.00 | -0.40% | 1,525,603 |
| Dec 2, 2025 | 4.99 | 5.11 | 4.98 | 5.02 | 5.02 | -1.38% | 971,493 |
| Dec 1, 2025 | 5.16 | 5.16 | 4.76 | 5.09 | 5.09 | -1.36% | 591,350 |
| Nov 28, 2025 | 5.15 | 5.16 | 5.09 | 5.16 | 5.16 | 0.19% | 321,809 |
| Nov 27, 2025 | 5.12 | 5.33 | 5.08 | 5.15 | 5.15 | 0.98% | 461,726 |
| Nov 26, 2025 | 5.12 | 5.16 | 5.05 | 5.10 | 5.10 | - | 226,275 |
| Nov 25, 2025 | 5.09 | 5.17 | 5.06 | 5.10 | 5.10 | 0.20% | 326,873 |
| Nov 24, 2025 | 5.02 | 5.18 | 5.01 | 5.09 | 5.09 | 1.39% | 744,752 |
| Nov 21, 2025 | 5.10 | 5.10 | 4.98 | 5.02 | 5.02 | -1.38% | 924,370 |
| Nov 20, 2025 | 5.13 | 5.13 | 5.05 | 5.09 | 5.09 | -0.20% | 503,353 |
| Nov 19, 2025 | 5.06 | 5.16 | 5.06 | 5.10 | 5.10 | -0.39% | 440,522 |
| Nov 18, 2025 | 5.17 | 5.20 | 5.07 | 5.12 | 5.12 | -0.97% | 536,744 |
| Nov 17, 2025 | 5.17 | 5.36 | 5.13 | 5.17 | 5.17 | - | 765,455 |
| Nov 14, 2025 | 5.34 | 5.40 | 5.10 | 5.17 | 5.17 | -0.77% | 740,243 |
| Nov 13, 2025 | 5.41 | 5.41 | 5.08 | 5.21 | 5.21 | 0.19% | 1,006,762 |
| Nov 12, 2025 | 5.25 | 5.44 | 5.18 | 5.20 | 5.20 | -2.62% | 459,837 |
| Nov 11, 2025 | 5.47 | 5.57 | 5.25 | 5.34 | 5.34 | -2.38% | 596,974 |