Twister5 Co. Ltd. (TPEX:7826)
Taiwan · Delayed Price · Currency is TWD 47.90
+1.10 (2.35%)
At close: May 8, 2026
Twister5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 45.90 | 47.90 | 45.90 | 47.90 | 47.90 | 2.35% | 3,005 |
| May 7, 2026 | 55.00 | 55.00 | 46.50 | 46.80 | 46.80 | -14.13% | 42,307 |
| May 6, 2026 | 55.80 | 56.80 | 53.00 | 54.50 | 54.50 | -2.33% | 38,650 |
| May 5, 2026 | 50.50 | 61.00 | 50.00 | 55.80 | 55.80 | 6.08% | 147,513 |
| May 4, 2026 | 44.90 | 53.20 | 44.90 | 52.60 | 52.60 | 20.09% | 147,291 |
| Apr 30, 2026 | 44.90 | 44.90 | 43.80 | 43.80 | 43.80 | 1.86% | 4,000 |
| Apr 28, 2026 | 44.50 | 44.95 | 43.00 | 43.00 | 43.00 | -2.71% | 9,000 |
| Apr 27, 2026 | 40.50 | 44.20 | 40.50 | 44.20 | 44.20 | 6.76% | 18,651 |
| Apr 24, 2026 | 41.00 | 41.50 | 39.45 | 41.40 | 41.40 | -3.72% | 18,002 |
| Apr 23, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 13.16% | 22,101 |
| Apr 22, 2026 | 36.40 | 38.30 | 36.40 | 38.00 | 38.00 | 4.11% | 7,052 |
| Apr 21, 2026 | 39.45 | 39.45 | 34.70 | 36.50 | 36.50 | -7.48% | 16,010 |
| Apr 20, 2026 | 38.95 | 39.50 | 37.50 | 39.45 | 39.45 | -3.78% | 22,206 |
| Apr 17, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 9.04% | 20,505 |
| Apr 16, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 4.74% | 11,200 |
| Apr 14, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 3,000 |
| Apr 13, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 1,000 |
| Apr 10, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% | 5,000 |
| Apr 9, 2026 | 36.00 | 36.70 | 36.00 | 36.00 | 36.00 | -3.87% | 8,485 |
| Apr 2, 2026 | 37.95 | 37.95 | 37.45 | 37.45 | 37.45 | -1.32% | 9,000 |
| Apr 1, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -3.07% | 64 |
| Mar 31, 2026 | 39.20 | 39.20 | 39.15 | 39.15 | 39.15 | -2.13% | 9,000 |
| Mar 26, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | - | 68 |
| Mar 25, 2026 | 39.25 | 40.00 | 39.25 | 40.00 | 40.00 | -2.91% | 2,110 |
| Mar 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.97% | 100 |
| Mar 17, 2026 | 38.00 | 40.10 | 38.00 | 39.25 | 39.25 | 1.68% | 10,510 |
| Mar 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | 3,000 |
| Mar 13, 2026 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 3.36% | 3,030 |
| Mar 6, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -4.68% | 1,005 |
| Mar 5, 2026 | 40.70 | 40.70 | 40.60 | 40.60 | 40.60 | -0.25% | 2,200 |
| Mar 4, 2026 | 41.95 | 41.95 | 40.00 | 40.70 | 40.70 | -2.98% | 14,101 |
| Mar 3, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - | 2,000 |
| Mar 2, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -1.53% | 1,000 |
| Feb 23, 2026 | 42.65 | 42.65 | 42.60 | 42.60 | 42.60 | -0.12% | 4,001 |
| Feb 10, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.23% | 1,000 |
| Feb 6, 2026 | 43.00 | 43.00 | 42.75 | 42.75 | 42.75 | -1.04% | 3,000 |
| Feb 5, 2026 | 42.65 | 43.20 | 42.60 | 43.20 | 43.20 | 1.29% | 10,500 |
| Feb 2, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.12% | 1,000 |
| Jan 30, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 3,000 |
| Jan 29, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.12% | 2,000 |
| Jan 26, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 1,000 |
| Jan 23, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 3,000 |
| Jan 21, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -4.58% | 2,000 |
| Jan 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4.19% | 1 |
| Jan 15, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -1.60% | 3,021 |
| Jan 13, 2026 | 44.90 | 44.90 | 43.70 | 43.70 | 43.70 | - | 3,001 |
| Jan 9, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.80% | 3,000 |
| Dec 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 3,000 |
| Dec 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.20% | 1,000 |
| Dec 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1,000 |