Pershing Technology Services Corporation (TPEX:7785)
Taiwan · Delayed Price · Currency is TWD 39.95
0.00 (0.00%)
At close: Apr 17, 2026
TPEX:7785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 39.00 | 39.95 | 39.00 | 39.95 | 39.95 | 2.17% | 4,000 |
| Apr 14, 2026 | 39.20 | 39.20 | 39.10 | 39.10 | 39.10 | 0.13% | 2,000 |
| Apr 13, 2026 | 40.00 | 40.00 | 39.05 | 39.05 | 39.05 | -3.46% | 15,000 |
| Apr 10, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.13% | 1 |
| Apr 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 260 |
| Apr 7, 2026 | 39.50 | 40.20 | 39.50 | 40.20 | 40.20 | 1.01% | 2,167 |
| Apr 2, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.76% | 179 |
| Mar 31, 2026 | 39.00 | 40.00 | 39.00 | 39.50 | 39.50 | -2.47% | 3,067 |
| Mar 30, 2026 | 38.95 | 40.50 | 38.95 | 40.50 | 40.50 | - | 5,101 |
| Mar 27, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 4,741 |
| Mar 26, 2026 | 40.00 | 40.10 | 38.95 | 40.00 | 40.00 | -2.44% | 3,096 |
| Mar 25, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2 |
| Mar 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 10 |
| Mar 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 10 |
| Mar 20, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 10 |
| Mar 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | 10 |
| Mar 18, 2026 | 40.50 | 41.00 | 40.50 | 40.60 | 40.60 | -0.49% | 19,002 |
| Mar 17, 2026 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | -0.73% | 15,000 |
| Mar 16, 2026 | 42.80 | 42.80 | 41.00 | 41.10 | 41.10 | -2.14% | 12,002 |
| Mar 13, 2026 | 42.90 | 42.90 | 41.00 | 42.00 | 42.00 | -1.87% | 20,501 |
| Mar 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 3,000 |
| Mar 10, 2026 | 42.80 | 42.80 | 40.80 | 42.80 | 42.80 | - | 15 |
| Mar 9, 2026 | 40.80 | 42.80 | 40.80 | 42.80 | 42.80 | - | 18 |
| Mar 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.51% | 1,501 |
| Mar 5, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -3.61% | 2,000 |
| Mar 4, 2026 | 44.20 | 44.20 | 42.75 | 42.90 | 42.90 | -3.38% | 8,010 |
| Mar 3, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | -2.42% | 3,210 |
| Feb 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.09% | 1,000 |
| 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 |