Twister5 Co. Ltd. (TPEX:7826)
Taiwan · Delayed Price · Currency is TWD 33.80
-0.20 (-0.59%)
At close: Oct 8, 2026
Twister5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 30 |
| Oct 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 100 |
| Oct 1, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.83% | 1 |
| Sep 22, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 1,000 |
| Sep 17, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -4.14% | 135 |
| Sep 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.32% | 1,000 |
| Sep 14, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -4.14% | 5 |
| Sep 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2 |
| Sep 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| Sep 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 104 |
| Sep 8, 2026 | 33.55 | 35.00 | 33.55 | 35.00 | 35.00 | - | 12 |
| Sep 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| Sep 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 3 |
| Sep 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 3 |
| Sep 2, 2026 | 36.45 | 36.45 | 34.95 | 35.20 | 35.20 | -3.43% | 7,037 |
| Sep 1, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 3 |
| Aug 31, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 3 |
| Aug 28, 2026 | 36.50 | 36.50 | 34.95 | 36.45 | 36.45 | -0.14% | 1,007 |
| Aug 27, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 3 |
| Aug 26, 2026 | 36.70 | 36.70 | 36.50 | 36.50 | 36.50 | 4.29% | 27 |
| Aug 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.76% | 1 |
| Aug 24, 2026 | 35.15 | 36.75 | 35.15 | 36.75 | 36.75 | -0.14% | 2,004 |
| Aug 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 3 |
| Aug 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Aug 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Aug 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Aug 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Aug 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 2 |
| Aug 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | 103 |
| Aug 12, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | -2.70% | 2,001 |
| Aug 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1 |
| Aug 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.11% | 11 |
| Aug 5, 2026 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -4.86% | 22 |
| Aug 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2 |
| Aug 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3 |
| Jul 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3 |
| Jul 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 13 |
| Jul 29, 2026 | 38.90 | 38.90 | 37.00 | 37.00 | 37.00 | -9.42% | 12,025 |
| Jul 27, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 4.88% | 1 |
| Jul 24, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 1 |
| Jul 23, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -4.77% | 1 |
| Jul 21, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 1 |
| Jul 20, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 1 |
| Jul 17, 2026 | 40.60 | 40.90 | 38.95 | 40.90 | 40.90 | 0.74% | 1,034 |
| Jul 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 5 |
| Jul 15, 2026 | 40.60 | 40.60 | 38.95 | 40.60 | 40.60 | - | 1,004 |
| Jul 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 3 |
| Jul 13, 2026 | 41.00 | 41.00 | 38.95 | 40.60 | 40.60 | -0.98% | 4,004 |
| Jul 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 9 |
| Jul 8, 2026 | 41.00 | 41.00 | 39.15 | 41.00 | 41.00 | 4.46% | 2,004 |