Pershing Technology Services Corporation (TPEX:7785)
Taiwan · Delayed Price · Currency is TWD 29.05
-0.15 (-0.51%)
At close: Jul 17, 2026
TPEX:7785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.03% | 1,000 |
| Jul 17, 2026 | 29.20 | 29.35 | 29.05 | 29.05 | 29.05 | -0.51% | 15,200 |
| Jul 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 102 |
| Jul 15, 2026 | 35.70 | 35.70 | 29.00 | 29.20 | 29.20 | -18.21% | 52,106 |
| Jul 14, 2026 | 30.70 | 35.75 | 30.60 | 35.70 | 35.70 | 12.44% | 77,464 |
| Jul 13, 2026 | 27.85 | 31.75 | 27.85 | 31.75 | 31.75 | 18.91% | 52,013 |
| Jul 8, 2026 | 27.35 | 27.35 | 26.70 | 26.70 | 26.70 | -1.11% | 1,001 |
| Jul 7, 2026 | 28.00 | 28.00 | 26.90 | 27.00 | 27.00 | -2.00% | 12,081 |
| Jul 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.61% | 2,000 |
| Jul 1, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -5.08% | 11,549 |
| Jun 30, 2026 | 28.00 | 32.00 | 27.65 | 29.50 | 29.50 | 6.69% | 84,739 |
| Jun 29, 2026 | 27.80 | 28.00 | 24.75 | 27.65 | 27.65 | -4.66% | 92,780 |
| Jun 26, 2026 | 34.50 | 35.75 | 26.00 | 29.00 | 29.00 | -19.22% | 165,123 |
| Jun 25, 2026 | 28.40 | 36.30 | 28.40 | 35.90 | 35.90 | 25.96% | 97,018 |
| Jun 24, 2026 | 29.70 | 29.70 | 28.50 | 28.50 | 28.50 | -4.04% | 101 |
| Jun 23, 2026 | 29.75 | 29.75 | 28.50 | 29.70 | 29.70 | -0.17% | 2,024 |
| Jun 22, 2026 | 33.00 | 33.00 | 28.50 | 29.75 | 29.75 | -7.89% | 75,676 |
| Jun 18, 2026 | 35.65 | 37.00 | 32.30 | 32.30 | 32.30 | -13.87% | 36,631 |
| Jun 17, 2026 | 38.20 | 38.20 | 36.30 | 37.50 | 37.50 | -1.83% | 4,006 |
| Jun 16, 2026 | 36.30 | 38.20 | 36.30 | 38.20 | 38.20 | - | 3 |
| Jun 15, 2026 | 36.30 | 38.20 | 36.30 | 38.20 | 38.20 | - | 3 |
| Jun 12, 2026 | 38.00 | 38.20 | 36.30 | 38.20 | 38.20 | -4.50% | 14,009 |
| Jun 11, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | -2.44% | 10,126 |
| Jun 10, 2026 | 38.60 | 41.05 | 38.00 | 41.00 | 41.00 | 5.67% | 69,570 |
| Jun 9, 2026 | 36.80 | 40.00 | 35.15 | 38.80 | 38.80 | 4.86% | 80,699 |
| Jun 8, 2026 | 28.40 | 37.85 | 28.40 | 37.00 | 37.00 | 29.82% | 86,443 |
| Jun 4, 2026 | 29.50 | 30.00 | 28.05 | 28.50 | 28.50 | -6.56% | 37,514 |
| Jun 3, 2026 | 30.50 | 31.00 | 29.80 | 30.50 | 30.50 | -3.63% | 21,690 |
| Jun 2, 2026 | 31.50 | 31.65 | 31.35 | 31.65 | 31.65 | -4.09% | 12,495 |
| Jun 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 1 |
| May 29, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | - | 6,006 |
| May 28, 2026 | 32.55 | 33.00 | 32.00 | 32.00 | 32.00 | -6.30% | 13,790 |
| May 25, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.44% | 25 |
| May 22, 2026 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | -0.29% | 8,000 |
| May 21, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -4.08% | 4,044 |
| May 19, 2026 | 35.00 | 35.55 | 35.00 | 35.55 | 35.55 | 0.28% | 3,100 |
| May 18, 2026 | 35.35 | 35.55 | 35.35 | 35.45 | 35.45 | -0.56% | 5,015 |
| May 15, 2026 | 35.65 | 37.10 | 35.65 | 35.65 | 35.65 | -1.52% | 2,516 |
| May 14, 2026 | 36.10 | 36.20 | 36.10 | 36.20 | 36.20 | -2.69% | 3,095 |
| May 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 2 |
| May 12, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - | 9,000 |
| May 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,190 |
| May 8, 2026 | 36.10 | 37.00 | 36.10 | 37.00 | 37.00 | - | 17,001 |
| May 7, 2026 | 37.35 | 37.35 | 37.00 | 37.00 | 37.00 | -0.94% | 13,000 |
| May 6, 2026 | 38.00 | 38.00 | 37.35 | 37.35 | 37.35 | -0.40% | 2,015 |
| May 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1,000 |
| Apr 30, 2026 | 37.05 | 37.50 | 37.05 | 37.50 | 37.50 | -1.32% | 3,013 |
| Apr 28, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 1,001 |
| Apr 27, 2026 | 38.00 | 38.00 | 36.90 | 37.00 | 37.00 | 1.37% | 11,025 |
| Apr 24, 2026 | 38.00 | 38.30 | 36.35 | 36.50 | 36.50 | -8.75% | 78,211 |