TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 27.10
-0.40 (-1.45%)
At close: Sep 7, 2026
TPIsoftware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 27.65 | 27.75 | 26.70 | 27.00 | 27.00 | 0.75% | 511,481 |
| Aug 20, 2026 | 27.50 | 28.00 | 26.75 | 26.80 | 26.80 | -2.37% | 673,842 |
| Aug 19, 2026 | 27.80 | 28.55 | 26.40 | 27.45 | 27.45 | -1.26% | 1,130,571 |
| Aug 18, 2026 | 27.50 | 30.20 | 27.00 | 27.80 | 27.80 | 1.46% | 3,725,234 |
| Aug 17, 2026 | 25.60 | 27.60 | 25.40 | 27.40 | 27.40 | 8.73% | 2,753,044 |
| Aug 14, 2026 | 25.50 | 26.10 | 24.50 | 25.20 | 25.20 | -2.70% | 971,711 |
| Aug 13, 2026 | 24.70 | 26.60 | 24.25 | 25.90 | 25.90 | 5.50% | 2,305,619 |
| Aug 12, 2026 | 24.90 | 24.90 | 23.90 | 24.55 | 24.55 | 1.87% | 517,257 |
| Aug 11, 2026 | 25.00 | 25.00 | 23.90 | 24.10 | 24.10 | -2.23% | 683,748 |
| Aug 10, 2026 | 24.55 | 25.25 | 24.40 | 24.65 | 24.65 | 0.41% | 435,525 |
| Aug 7, 2026 | 25.50 | 25.50 | 24.00 | 24.55 | 24.55 | -3.16% | 764,436 |
| Aug 6, 2026 | 25.95 | 25.95 | 24.85 | 25.35 | 25.35 | -2.31% | 741,491 |
| Aug 5, 2026 | 24.60 | 27.10 | 24.10 | 25.95 | 25.95 | 5.49% | 1,407,773 |
| Aug 4, 2026 | 24.40 | 25.10 | 24.10 | 24.60 | 24.60 | 0.82% | 662,377 |
| Aug 3, 2026 | 25.40 | 25.90 | 23.40 | 24.40 | 24.40 | -3.17% | 930,282 |
| Jul 31, 2026 | 23.65 | 26.20 | 23.65 | 25.20 | 25.20 | 8.62% | 1,408,532 |
| Jul 30, 2026 | 24.00 | 24.25 | 22.45 | 23.20 | 23.20 | -3.33% | 1,370,891 |
| Jul 29, 2026 | 26.00 | 26.80 | 22.40 | 24.00 | 24.00 | -9.60% | 2,127,236 |
| Jul 28, 2026 | 27.00 | 28.05 | 24.90 | 26.55 | 26.55 | -1.85% | 4,021,109 |
| Jul 27, 2026 | 22.90 | 27.30 | 20.20 | 27.05 | 27.05 | 19.69% | 2,440,709 |
| Jul 24, 2026 | 23.70 | 23.80 | 22.50 | 22.60 | 22.60 | -5.04% | 1,774,526 |
| Jul 23, 2026 | 24.20 | 24.60 | 23.50 | 23.80 | 23.80 | -1.65% | 1,356,071 |
| Jul 22, 2026 | 23.90 | 24.95 | 23.90 | 24.20 | 24.20 | 0.41% | 1,355,501 |
| Jul 21, 2026 | 25.10 | 25.10 | 23.90 | 24.10 | 24.10 | -3.79% | 2,189,987 |
| Jul 20, 2026 | 25.80 | 26.30 | 24.85 | 25.05 | 25.05 | -0.99% | 1,391,510 |
| Jul 17, 2026 | 26.90 | 26.90 | 25.10 | 25.30 | 25.30 | -5.95% | 2,146,568 |
| Jul 16, 2026 | 27.10 | 27.30 | 26.55 | 26.90 | 26.90 | -0.37% | 875,450 |
| Jul 15, 2026 | 27.10 | 27.35 | 26.55 | 27.00 | 27.00 | 1.69% | 792,887 |
| Jul 14, 2026 | 27.50 | 27.70 | 25.90 | 26.55 | 26.55 | -3.80% | 1,638,258 |
| Jul 13, 2026 | 27.60 | 28.45 | 27.45 | 27.60 | 27.60 | 0.36% | 1,121,610 |
| Jul 9, 2026 | 27.60 | 28.05 | 27.25 | 27.50 | 27.50 | 1.29% | 951,504 |
| Jul 8, 2026 | 27.90 | 28.50 | 27.15 | 27.15 | 27.15 | -2.69% | 1,647,921 |
| Jul 7, 2026 | 28.00 | 29.00 | 27.65 | 27.90 | 27.90 | 0.72% | 1,919,103 |
| Jul 6, 2026 | 28.90 | 28.90 | 27.70 | 27.70 | 27.70 | -2.29% | 1,955,269 |
| Jul 3, 2026 | 28.90 | 29.70 | 27.60 | 28.35 | 28.35 | -1.56% | 1,471,668 |
| Jul 2, 2026 | 29.00 | 29.00 | 27.05 | 28.80 | 28.80 | 1.41% | 3,977,881 |
| Jul 1, 2026 | 29.10 | 29.15 | 28.20 | 28.40 | 28.40 | -2.41% | 2,492,579 |
| Jun 30, 2026 | 29.15 | 29.30 | 28.85 | 29.10 | 29.10 | 0.17% | 1,067,672 |
| Jun 29, 2026 | 28.90 | 29.45 | 28.70 | 29.05 | 29.05 | 1.22% | 1,326,248 |