Pershing Technology Services Corporation (TPEX:7785)
Taiwan · Delayed Price · Currency is TWD 28.50
-2.00 (-6.56%)
At close: Jun 4, 2026
TPEX:7785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 50.20 | 50.20 | 38.95 | 40.00 | 40.00 | -20.32% | 131,496 |
| Apr 22, 2026 | 40.15 | 50.20 | 39.90 | 50.20 | 50.20 | 25.50% | 187,919 |
| Apr 21, 2026 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | 0.13% | 3,125 |
| Apr 20, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | 1 |
| 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 |