Tripartite Therapeutics Inc. (TPEX:7920)
Taiwan · Delayed Price · Currency is TWD 8.27
+0.30 (3.76%)
At close: Sep 7, 2026
Tripartite Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.08 | 8.20 | 7.90 | 7.97 | 7.97 | -1.36% | 714,415 |
| Sep 3, 2026 | 7.65 | 8.40 | 7.65 | 8.08 | 8.08 | 3.99% | 1,020,697 |
| Sep 2, 2026 | 7.64 | 7.91 | 7.59 | 7.77 | 7.77 | 1.17% | 725,048 |
| Sep 1, 2026 | 7.65 | 7.68 | 7.62 | 7.68 | 7.68 | 0.66% | 311,786 |
| Aug 31, 2026 | 7.60 | 7.80 | 7.58 | 7.63 | 7.63 | -2.80% | 709,056 |
| Aug 28, 2026 | 7.93 | 7.96 | 7.53 | 7.85 | 7.85 | -1.01% | 875,508 |
| Aug 27, 2026 | 7.85 | 7.93 | 7.77 | 7.93 | 7.93 | 1.15% | 526,911 |
| Aug 26, 2026 | 7.85 | 7.89 | 7.80 | 7.84 | 7.84 | -0.63% | 382,272 |
| Aug 25, 2026 | 7.89 | 7.97 | 7.74 | 7.89 | 7.89 | -1.13% | 299,783 |
| Aug 24, 2026 | 8.02 | 8.02 | 7.78 | 7.98 | 7.98 | -0.50% | 626,319 |
| Aug 21, 2026 | 8.19 | 8.19 | 7.89 | 8.02 | 8.02 | -0.50% | 669,658 |
| Aug 20, 2026 | 7.98 | 8.34 | 7.88 | 8.06 | 8.06 | 1.51% | 557,735 |
| Aug 19, 2026 | 7.94 | 8.05 | 7.65 | 7.94 | 7.94 | -1.00% | 545,069 |
| Aug 18, 2026 | 8.01 | 8.06 | 7.94 | 8.02 | 8.02 | 0.75% | 366,637 |
| Aug 17, 2026 | 8.01 | 8.41 | 7.85 | 7.96 | 7.96 | -1.12% | 1,016,431 |
| Aug 14, 2026 | 8.00 | 8.33 | 7.65 | 8.05 | 8.05 | 0.63% | 691,150 |
| Aug 13, 2026 | 8.40 | 8.40 | 7.80 | 8.00 | 8.00 | -3.61% | 774,818 |
| Aug 12, 2026 | 7.62 | 8.31 | 7.62 | 8.30 | 8.30 | 5.06% | 1,194,037 |
| Aug 11, 2026 | 7.90 | 8.00 | 7.47 | 7.90 | 7.90 | - | 2,438,241 |
| Aug 10, 2026 | 8.01 | 8.25 | 7.60 | 7.90 | 7.90 | -2.71% | 3,085,453 |
| Aug 7, 2026 | 8.19 | 8.29 | 8.01 | 8.12 | 8.12 | 0.25% | 630,835 |
| Aug 6, 2026 | 8.55 | 8.62 | 7.99 | 8.10 | 8.10 | -4.59% | 1,591,594 |
| Aug 5, 2026 | 8.55 | 8.99 | 8.29 | 8.49 | 8.49 | -2.64% | 1,616,836 |
| Aug 4, 2026 | 9.10 | 9.65 | 8.57 | 8.72 | 8.72 | -6.24% | 1,433,329 |
| Aug 3, 2026 | 8.30 | 9.56 | 8.30 | 9.30 | 9.30 | 12.73% | 1,857,879 |
| Jul 31, 2026 | 7.96 | 9.03 | 7.96 | 8.25 | 8.25 | 3.38% | 1,368,576 |
| Jul 30, 2026 | 8.15 | 8.18 | 7.90 | 7.98 | 7.98 | -4.20% | 1,775,351 |
| Jul 29, 2026 | 8.90 | 9.03 | 7.67 | 8.33 | 8.33 | -6.40% | 2,310,823 |
| Jul 28, 2026 | 9.50 | 9.80 | 8.60 | 8.90 | 8.90 | -9.00% | 2,412,525 |
| Jul 27, 2026 | 9.93 | 10.05 | 9.73 | 9.78 | 9.78 | -1.01% | 1,470,707 |
| Jul 24, 2026 | 9.92 | 10.05 | 9.85 | 9.88 | 9.88 | -0.90% | 930,769 |
| Jul 23, 2026 | 10.05 | 10.10 | 9.93 | 9.97 | 9.97 | 0.10% | 921,184 |
| Jul 22, 2026 | 10.35 | 10.45 | 9.91 | 9.96 | 9.96 | -0.90% | 1,674,653 |
| Jul 21, 2026 | 10.95 | 10.95 | 9.95 | 10.05 | 10.05 | -5.63% | 2,566,561 |
| Jul 20, 2026 | 10.75 | 11.45 | 10.00 | 10.65 | 10.65 | -0.93% | 2,748,228 |
| Jul 17, 2026 | 11.50 | 11.70 | 10.35 | 10.75 | 10.75 | -7.73% | 3,000,556 |
| Jul 16, 2026 | 11.65 | 12.20 | 11.10 | 11.65 | 11.65 | -3.32% | 2,264,939 |
| Jul 15, 2026 | 10.35 | 12.75 | 9.98 | 12.05 | 12.05 | 16.99% | 4,844,564 |
| Jul 14, 2026 | 10.90 | 10.90 | 9.96 | 10.30 | 10.30 | -1.90% | 2,330,527 |
| Jul 13, 2026 | 12.30 | 12.50 | 10.50 | 10.50 | 10.50 | -14.63% | 3,513,199 |
| Jul 9, 2026 | 12.70 | 12.70 | 12.05 | 12.30 | 12.30 | -2.77% | 1,609,690 |
| Jul 8, 2026 | 13.00 | 13.25 | 12.45 | 12.65 | 12.65 | -0.39% | 1,791,325 |
| Jul 7, 2026 | 13.55 | 13.55 | 12.70 | 12.70 | 12.70 | -6.27% | 1,804,305 |
| Jul 6, 2026 | 13.80 | 14.00 | 13.30 | 13.55 | 13.55 | -1.45% | 1,531,271 |
| Jul 3, 2026 | 14.00 | 14.00 | 13.00 | 13.75 | 13.75 | -0.36% | 889,126 |
| Jul 2, 2026 | 14.00 | 14.50 | 12.95 | 13.80 | 13.80 | -4.83% | 1,570,888 |
| Jul 1, 2026 | 14.20 | 15.35 | 13.90 | 14.50 | 14.50 | 3.20% | 3,424,319 |
| Jun 30, 2026 | 13.85 | 14.50 | 13.85 | 14.05 | 14.05 | 3.69% | 1,522,167 |
| Jun 29, 2026 | 13.40 | 14.05 | 13.25 | 13.55 | 13.55 | 1.50% | 1,197,409 |
| Jun 26, 2026 | 13.95 | 13.95 | 12.95 | 13.35 | 13.35 | -3.61% | 1,352,300 |