TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 18.60
+1.30 (7.51%)
At close: Mar 6, 2026
TPIsoftware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.00 | 18.60 | 17.00 | 18.60 | 18.60 | 7.51% | 4,280,703 |
| Mar 5, 2026 | 16.00 | 18.00 | 16.00 | 17.30 | 17.30 | 7.45% | 3,404,794 |
| Mar 4, 2026 | 17.00 | 17.00 | 15.25 | 16.10 | 16.10 | -5.29% | 4,922,345 |
| Mar 3, 2026 | 18.15 | 18.50 | 16.70 | 17.00 | 17.00 | -5.82% | 8,005,520 |
| Mar 2, 2026 | 18.70 | 18.90 | 17.90 | 18.05 | 18.05 | -4.50% | 5,687,450 |
| Feb 26, 2026 | 19.30 | 19.70 | 18.60 | 18.90 | 18.90 | -1.05% | 4,076,748 |
| Feb 25, 2026 | 19.50 | 19.50 | 18.75 | 19.10 | 19.10 | -0.78% | 3,661,355 |
| Feb 24, 2026 | 19.50 | 19.60 | 18.55 | 19.25 | 19.25 | -1.03% | 5,393,034 |
| Feb 23, 2026 | 18.50 | 20.80 | 18.00 | 19.45 | 19.45 | 5.14% | 6,485,583 |
| Feb 11, 2026 | 19.05 | 20.00 | 18.00 | 18.50 | 18.50 | -2.63% | 6,088,942 |
| Feb 10, 2026 | 19.40 | 20.00 | 18.70 | 19.00 | 19.00 | -0.78% | 5,255,485 |
| Feb 9, 2026 | 20.00 | 21.05 | 18.90 | 19.15 | 19.15 | -0.78% | 5,425,540 |
| Feb 6, 2026 | 19.65 | 20.95 | 18.50 | 19.30 | 19.30 | -1.28% | 5,140,118 |
| Feb 5, 2026 | 21.40 | 21.50 | 19.00 | 19.55 | 19.55 | -7.13% | 7,243,545 |
| Feb 4, 2026 | 22.45 | 24.00 | 20.00 | 21.05 | 21.05 | -4.75% | 8,551,039 |
| Feb 3, 2026 | 20.80 | 24.00 | 20.35 | 22.10 | 22.10 | 8.33% | 14,759,060 |
| Feb 2, 2026 | 18.80 | 21.20 | 18.05 | 20.40 | 20.40 | 9.68% | 14,578,370 |
| Jan 30, 2026 | 15.10 | 18.90 | 14.35 | 18.60 | 18.60 | 24.00% | 12,783,910 |
| Jan 29, 2026 | 18.00 | 18.50 | 14.05 | 15.00 | 15.00 | -18.03% | 19,790,465 |
| Jan 28, 2026 | 20.50 | 21.30 | 17.10 | 18.30 | 18.30 | -12.44% | 15,909,485 |
| Jan 27, 2026 | 22.10 | 27.35 | 14.35 | 20.90 | 20.90 | -8.73% | 81,674,634 |
| Jan 26, 2026 | 16.80 | 23.15 | 16.00 | 22.90 | 22.90 | 36.31% | 27,511,922 |
| Jan 23, 2026 | 10.30 | 16.80 | 9.84 | 16.80 | 16.80 | 63.11% | 23,143,150 |
| Jan 22, 2026 | 6.23 | 10.50 | 6.20 | 10.30 | 10.30 | 66.13% | 14,722,310 |
| 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 |