TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 20.10
-1.00 (-4.74%)
At close: Nov 6, 2026
TPIsoftware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20.80 | 20.85 | 18.20 | 20.10 | 20.10 | -4.74% | 1,697,323 |
| Nov 5, 2026 | 18.70 | 22.05 | 18.70 | 21.10 | 21.10 | 10.18% | 2,235,221 |
| Nov 4, 2026 | 19.90 | 20.10 | 18.10 | 19.15 | 19.15 | -2.30% | 2,926,611 |
| Nov 3, 2026 | 20.75 | 21.00 | 19.00 | 19.60 | 19.60 | -4.62% | 1,803,185 |
| Nov 2, 2026 | 20.90 | 21.15 | 20.40 | 20.55 | 20.55 | -2.38% | 698,330 |
| Oct 30, 2026 | 21.40 | 21.70 | 20.80 | 21.05 | 21.05 | -2.09% | 1,272,975 |
| Oct 29, 2026 | 21.90 | 22.45 | 21.50 | 21.50 | 21.50 | -1.83% | 420,263 |
| Oct 28, 2026 | 21.75 | 22.10 | 21.45 | 21.90 | 21.90 | 1.86% | 768,298 |
| Oct 27, 2026 | 22.60 | 22.60 | 21.00 | 21.50 | 21.50 | -2.05% | 718,292 |
| Oct 22, 2026 | 23.10 | 23.10 | 21.85 | 21.95 | 21.95 | -2.44% | 1,328,871 |
| Oct 21, 2026 | 22.60 | 23.00 | 22.25 | 22.50 | 22.50 | 0.22% | 957,270 |
| Oct 20, 2026 | 23.15 | 23.25 | 22.15 | 22.45 | 22.45 | -2.81% | 1,826,617 |
| Oct 19, 2026 | 23.45 | 23.50 | 22.40 | 23.10 | 23.10 | -1.49% | 1,563,830 |
| Oct 16, 2026 | 23.90 | 24.05 | 23.20 | 23.45 | 23.45 | -1.47% | 2,097,135 |
| Oct 15, 2026 | 24.20 | 24.50 | 23.60 | 23.80 | 23.80 | -1.04% | 1,650,312 |
| Oct 14, 2026 | 23.90 | 24.70 | 23.90 | 24.05 | 24.05 | -0.21% | 753,627 |
| Oct 13, 2026 | 24.25 | 24.25 | 23.90 | 24.10 | 24.10 | -0.41% | 1,369,657 |
| Oct 12, 2026 | 25.00 | 25.00 | 23.90 | 24.20 | 24.20 | -1.02% | 1,072,523 |
| Oct 8, 2026 | 24.50 | 25.00 | 23.90 | 24.45 | 24.45 | 0.41% | 1,552,364 |
| Oct 7, 2026 | 25.00 | 25.00 | 24.10 | 24.35 | 24.35 | -0.81% | 890,459 |
| Oct 6, 2026 | 24.80 | 25.10 | 24.00 | 24.55 | 24.55 | -1.01% | 1,298,368 |
| Oct 5, 2026 | 24.90 | 25.35 | 24.55 | 24.80 | 24.80 | -0.40% | 1,753,379 |
| Oct 2, 2026 | 24.10 | 25.10 | 23.95 | 24.90 | 24.90 | 2.89% | 1,638,155 |
| Oct 1, 2026 | 24.60 | 24.75 | 24.05 | 24.20 | 24.20 | -0.82% | 1,151,821 |
| Sep 30, 2026 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | -0.81% | 1,058,140 |
| Sep 29, 2026 | 24.25 | 24.90 | 24.10 | 24.60 | 24.60 | 1.44% | 1,313,887 |
| Sep 24, 2026 | 24.20 | 24.40 | 24.00 | 24.25 | 24.25 | -0.21% | 931,635 |
| Sep 23, 2026 | 24.50 | 25.00 | 24.15 | 24.30 | 24.30 | -2.80% | 1,149,600 |
| Sep 22, 2026 | 25.00 | 25.00 | 24.15 | 25.00 | 25.00 | 1.42% | 2,157,099 |
| Sep 21, 2026 | 25.10 | 25.10 | 24.45 | 24.65 | 24.65 | -0.80% | 1,714,149 |
| Sep 18, 2026 | 25.10 | 25.10 | 24.70 | 24.85 | 24.85 | -0.80% | 1,072,336 |
| Sep 17, 2026 | 25.25 | 25.30 | 24.90 | 25.05 | 25.05 | -0.20% | 1,007,806 |
| Sep 16, 2026 | 25.25 | 25.45 | 24.90 | 25.10 | 25.10 | -1.76% | 1,254,848 |
| Sep 15, 2026 | 25.85 | 26.10 | 25.10 | 25.55 | 25.55 | -1.16% | 1,060,789 |
| Sep 14, 2026 | 24.80 | 26.00 | 24.80 | 25.85 | 25.85 | 2.99% | 1,346,552 |
| Sep 11, 2026 | 25.20 | 25.20 | 24.60 | 25.10 | 25.10 | -0.20% | 810,323 |
| Sep 10, 2026 | 25.70 | 25.70 | 24.90 | 25.15 | 25.15 | -1.76% | 1,114,894 |
| Sep 9, 2026 | 26.10 | 26.25 | 25.35 | 25.60 | 25.60 | -1.73% | 1,639,933 |
| Sep 8, 2026 | 26.70 | 26.95 | 24.35 | 26.05 | 26.05 | -3.87% | 4,338,789 |
| Sep 7, 2026 | 27.50 | 28.00 | 26.90 | 27.10 | 27.10 | -1.45% | 1,015,879 |
| Sep 4, 2026 | 28.00 | 28.05 | 27.35 | 27.50 | 27.50 | -1.43% | 697,270 |
| Sep 3, 2026 | 28.00 | 29.90 | 27.65 | 27.90 | 27.90 | -0.36% | 1,832,241 |
| Sep 2, 2026 | 28.00 | 28.00 | 27.65 | 28.00 | 28.00 | 0.18% | 1,040,250 |
| Sep 1, 2026 | 27.85 | 28.00 | 27.65 | 27.95 | 27.95 | 0.54% | 614,557 |
| Aug 31, 2026 | 28.00 | 28.10 | 27.00 | 27.80 | 27.80 | -1.07% | 742,058 |
| Aug 28, 2026 | 28.10 | 28.15 | 27.50 | 28.10 | 28.10 | - | 1,014,237 |
| Aug 27, 2026 | 28.10 | 28.25 | 27.10 | 28.10 | 28.10 | 0.18% | 927,614 |
| Aug 26, 2026 | 27.65 | 28.35 | 27.40 | 28.05 | 28.05 | -0.18% | 897,459 |
| Aug 25, 2026 | 28.40 | 28.45 | 27.10 | 28.10 | 28.10 | -0.88% | 870,941 |
| Aug 24, 2026 | 27.35 | 30.65 | 27.35 | 28.35 | 28.35 | 5.00% | 2,179,815 |