TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 24.25
-0.05 (-0.21%)
At close: Sep 24, 2026
TPIsoftware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |