TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 28.40
-1.65 (-5.49%)
At close: Mar 27, 2026
TPIsoftware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.75 | 30.05 | 27.90 | 28.40 | 28.40 | -5.49% | 7,608,011 |
| Mar 26, 2026 | 32.20 | 32.45 | 29.75 | 30.05 | 30.05 | -5.21% | 9,503,153 |
| Mar 25, 2026 | 32.60 | 33.65 | 30.50 | 31.70 | 31.70 | -1.71% | 6,827,309 |
| Mar 24, 2026 | 31.00 | 36.00 | 30.00 | 32.25 | 32.25 | 5.05% | 13,583,490 |
| Mar 23, 2026 | 31.60 | 34.10 | 28.10 | 30.70 | 30.70 | -4.51% | 13,201,190 |
| Mar 20, 2026 | 34.00 | 40.40 | 28.00 | 32.15 | 32.15 | -5.30% | 38,425,190 |
| Mar 19, 2026 | 29.45 | 34.10 | 27.50 | 33.95 | 33.95 | 16.47% | 30,188,450 |
| Mar 18, 2026 | 22.60 | 30.15 | 22.00 | 29.15 | 29.15 | 31.31% | 35,329,160 |
| Mar 17, 2026 | 20.85 | 22.20 | 20.75 | 22.20 | 22.20 | 6.73% | 11,474,970 |
| Mar 16, 2026 | 20.70 | 21.00 | 20.45 | 20.80 | 20.80 | 0.48% | 4,950,163 |
| Mar 13, 2026 | 20.90 | 21.00 | 19.10 | 20.70 | 20.70 | -0.96% | 4,453,859 |
| Mar 12, 2026 | 21.00 | 21.80 | 20.30 | 20.90 | 20.90 | -0.24% | 7,710,695 |
| Mar 11, 2026 | 19.20 | 20.95 | 19.00 | 20.95 | 20.95 | 9.11% | 11,825,970 |
| Mar 10, 2026 | 17.60 | 19.50 | 17.55 | 19.20 | 19.20 | 9.40% | 6,728,713 |
| Mar 9, 2026 | 18.10 | 18.60 | 16.55 | 17.55 | 17.55 | -5.65% | 3,113,121 |
| 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% | 4,153,525 |
| 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% | 19,790,460 |
| Jan 28, 2026 | 20.50 | 21.30 | 17.10 | 18.30 | 18.30 | -12.44% | 15,909,480 |
| Jan 27, 2026 | 22.10 | 27.35 | 14.35 | 20.90 | 20.90 | -8.73% | 81,674,630 |
| Jan 26, 2026 | 16.80 | 23.15 | 16.00 | 22.90 | 22.90 | 36.31% | 27,511,920 |
| 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% | 15,593,670 |
| 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 | 4.90 | 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 |