Pershing Technology Services Corporation (TPEX:7785)
Taiwan · Delayed Price · Currency is TWD 25.50
0.00 (0.00%)
At close: Oct 8, 2026
TPEX:7785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.50 | 25.65 | 24.50 | 25.50 | 25.50 | - | 14,130 |
| Oct 7, 2026 | 25.00 | 25.50 | 24.50 | 25.50 | 25.50 | 2.00% | 7,002 |
| Oct 6, 2026 | 24.60 | 25.50 | 24.50 | 25.00 | 25.00 | 1.63% | 11,122 |
| Oct 5, 2026 | 24.60 | 25.45 | 24.50 | 24.60 | 24.60 | -3.34% | 21,001 |
| Oct 2, 2026 | 25.10 | 25.45 | 25.10 | 25.45 | 25.45 | 1.39% | 202 |
| Oct 1, 2026 | 25.30 | 25.40 | 24.80 | 25.10 | 25.10 | -3.46% | 19,103 |
| Sep 30, 2026 | 25.35 | 26.00 | 25.00 | 26.00 | 26.00 | 1.36% | 16,040 |
| Sep 29, 2026 | 26.50 | 26.50 | 25.10 | 25.65 | 25.65 | -3.21% | 26,181 |
| Sep 24, 2026 | 25.50 | 26.70 | 25.50 | 26.50 | 26.50 | 3.92% | 10,102 |
| Sep 23, 2026 | 24.70 | 25.50 | 24.65 | 25.50 | 25.50 | -0.39% | 6,003 |
| Sep 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.20% | 2 |
| Sep 21, 2026 | 25.75 | 25.75 | 24.65 | 25.55 | 25.55 | -0.78% | 16,041 |
| Sep 18, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.09% | 190 |
| Sep 17, 2026 | 27.25 | 27.25 | 25.20 | 26.30 | 26.30 | -4.01% | 51,056 |
| Sep 16, 2026 | 29.70 | 29.70 | 27.30 | 27.40 | 27.40 | -7.59% | 30,211 |
| Sep 15, 2026 | 24.90 | 30.00 | 24.90 | 29.65 | 29.65 | 14.04% | 68,143 |
| Sep 14, 2026 | 24.90 | 26.00 | 24.90 | 26.00 | 26.00 | 4.42% | 8,111 |
| Sep 11, 2026 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | -0.80% | 3 |
| Sep 10, 2026 | 25.05 | 25.20 | 24.00 | 25.10 | 25.10 | 0.20% | 12,004 |
| Sep 9, 2026 | 25.00 | 25.20 | 24.90 | 25.05 | 25.05 | 0.20% | 7,858 |
| Sep 8, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | - | 1,008 |
| Sep 7, 2026 | 25.65 | 25.65 | 25.00 | 25.00 | 25.00 | -2.53% | 10,015 |
| Sep 4, 2026 | 25.20 | 25.65 | 25.00 | 25.65 | 25.65 | 2.19% | 2,112 |
| Sep 3, 2026 | 25.15 | 25.65 | 25.00 | 25.10 | 25.10 | - | 23,002 |
| Sep 2, 2026 | 25.10 | 25.10 | 24.40 | 25.10 | 25.10 | 2.87% | 4,002 |
| Sep 1, 2026 | 25.00 | 25.60 | 24.40 | 24.40 | 24.40 | -2.40% | 9,282 |
| Aug 31, 2026 | 27.10 | 27.10 | 25.00 | 25.00 | 25.00 | -7.75% | 21,041 |
| Aug 26, 2026 | 27.10 | 27.10 | 25.75 | 27.10 | 27.10 | - | 2,003 |
| Aug 25, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 4.23% | 1 |
| Aug 24, 2026 | 27.10 | 27.10 | 26.00 | 26.00 | 26.00 | -3.70% | 7,002 |
| Aug 20, 2026 | 27.00 | 27.15 | 27.00 | 27.00 | 27.00 | - | 19,020 |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.23% | 1,014 |
| Aug 17, 2026 | 28.00 | 28.15 | 27.90 | 27.90 | 27.90 | -0.36% | 5,024 |
| Aug 14, 2026 | 29.35 | 29.35 | 28.00 | 28.00 | 28.00 | -4.60% | 4 |
| Aug 13, 2026 | 29.30 | 29.35 | 29.30 | 29.35 | 29.35 | 0.51% | 1,012 |
| Aug 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 3,000 |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.94% | 2,700 |
| Aug 7, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.11% | 1 |
| Aug 6, 2026 | 27.90 | 29.00 | 27.90 | 28.50 | 28.50 | 2.15% | 2,071 |
| Aug 5, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.79% | 1 |
| Aug 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.94% | 1 |
| Aug 3, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.79% | 201 |
| Jul 31, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 3.39% | 3,001 |
| Jul 30, 2026 | 27.90 | 28.05 | 27.90 | 28.05 | 28.05 | - | 85 |
| Jul 29, 2026 | 29.00 | 29.00 | 27.90 | 28.05 | 28.05 | -3.28% | 4,021 |
| Jul 28, 2026 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | - | 71 |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 1 |
| Jul 24, 2026 | 28.05 | 28.20 | 28.05 | 28.20 | 28.20 | -1.05% | 6,000 |
| Jul 23, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.90% | 1 |
| Jul 22, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | 1 |