TPIsoftware Corporation (TPEX:7781)
Taiwan · Delayed Price · Currency is TWD 23.80
-0.25 (-1.04%)
At close: Oct 15, 2026
TPIsoftware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |