Pershing Technology Services Corporation (TPEX:7785)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.55 (-1.18%)
At close: Feb 11, 2026
TPEX:7785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 46.00 | 46.30 | 46.00 | 46.00 | 46.00 | -1.18% | 11,002 |
| Feb 10, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | 2,000 |
| Feb 9, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | 3,000 |
| Feb 6, 2026 | 46.55 | 49.00 | 46.55 | 46.55 | 46.55 | - | 506 |
| Feb 5, 2026 | 46.55 | 49.00 | 46.55 | 46.55 | 46.55 | -5.00% | 7 |
| Feb 4, 2026 | 46.55 | 49.00 | 46.55 | 49.00 | 49.00 | - | 6 |
| Feb 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 1 |
| Jan 29, 2026 | 48.00 | 48.20 | 48.00 | 48.00 | 48.00 | -3.03% | 6,615 |
| Jan 27, 2026 | 49.25 | 49.50 | 49.25 | 49.50 | 49.50 | 0.51% | 8,504 |
| Jan 26, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.51% | 3,000 |
| Jan 23, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1 |
| Jan 21, 2026 | 48.55 | 49.50 | 48.55 | 49.50 | 49.50 | -0.60% | 9,010 |
| Jan 19, 2026 | 48.55 | 49.80 | 48.55 | 49.80 | 49.80 | 0.61% | 8 |
| Jan 16, 2026 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | 1.96% | 10,000 |
| Jan 15, 2026 | 50.50 | 50.50 | 48.55 | 48.55 | 48.55 | -0.51% | 7,009 |
| Jan 14, 2026 | 50.00 | 50.00 | 48.50 | 48.80 | 48.80 | -2.40% | 11,000 |
| Jan 13, 2026 | 49.00 | 50.00 | 48.80 | 50.00 | 50.00 | -0.99% | 6,505 |
| Jan 12, 2026 | 50.50 | 51.00 | 49.50 | 50.50 | 50.50 | -0.98% | 5,507 |
| Jan 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 5,005 |
| Jan 8, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 4,005 |
| Jan 7, 2026 | 50.50 | 50.50 | 49.00 | 50.00 | 50.00 | -0.99% | 6,807 |
| Jan 6, 2026 | 51.00 | 51.20 | 49.00 | 50.50 | 50.50 | - | 3,025 |
| Jan 5, 2026 | 51.50 | 51.50 | 48.95 | 50.50 | 50.50 | -1.56% | 14,117 |
| Jan 2, 2026 | 53.00 | 53.20 | 50.10 | 51.30 | 51.30 | -1.35% | 28,116 |
| Dec 31, 2025 | 45.25 | 53.00 | 44.50 | 52.00 | 52.00 | 17.65% | 101,540 |
| Dec 30, 2025 | 40.80 | 44.20 | 40.50 | 44.20 | 44.20 | 4.99% | 44,062 |
| Dec 29, 2025 | 38.50 | 42.10 | 38.05 | 42.10 | 42.10 | 6.58% | 23,002 |
| Dec 26, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.25% | 6,000 |
| Dec 24, 2025 | 39.40 | 40.00 | 39.00 | 40.00 | 40.00 | - | 19,000 |
| Dec 23, 2025 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | - | 6,000 |
| Dec 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,000 |
| Dec 19, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 0.25% | 5,000 |
| Dec 18, 2025 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | -0.25% | 19,000 |
| Dec 17, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 12,000 |
| Dec 16, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 10,000 |
| Dec 15, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1.52% | 5,000 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -1.50% | 3,000 |
| Dec 10, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 10,001 |
| Dec 9, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 12,029 |
| Dec 8, 2025 | 41.00 | 41.00 | 39.85 | 41.00 | 41.00 | 2.50% | 5,006 |
| Dec 5, 2025 | 41.05 | 41.05 | 39.00 | 40.00 | 40.00 | -2.56% | 5,005 |
| Dec 4, 2025 | 40.00 | 41.05 | 40.00 | 41.05 | 41.05 | 2.62% | 3,002 |
| Dec 3, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | - | 4,002 |
| Dec 2, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -1.23% | 14,000 |
| Dec 1, 2025 | 39.00 | 40.50 | 39.00 | 40.50 | 40.50 | 1.00% | 2,405 |
| Nov 28, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -2.20% | 1,000 |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.13% | 6 |
| Nov 26, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -1.27% | 1,001 |
| Nov 25, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 6,100 |
| Nov 24, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 18,000 |