Tripartite Therapeutics Inc. (TPEX:7920)
Taiwan · Delayed Price · Currency is TWD 10.05
+0.10 (1.01%)
At close: Sep 24, 2026
Tripartite Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.95 | 10.20 | 9.84 | 10.05 | 10.05 | 1.01% | 485,742 |
| Sep 23, 2026 | 10.15 | 10.20 | 9.81 | 9.95 | 9.95 | -1.49% | 763,352 |
| Sep 22, 2026 | 10.20 | 10.55 | 9.96 | 10.10 | 10.10 | -0.98% | 922,472 |
| Sep 21, 2026 | 10.05 | 10.45 | 10.00 | 10.20 | 10.20 | 2.41% | 1,229,950 |
| Sep 18, 2026 | 10.35 | 10.50 | 9.60 | 9.96 | 9.96 | -2.83% | 2,647,897 |
| Sep 17, 2026 | 9.52 | 10.80 | 9.50 | 10.25 | 10.25 | 7.33% | 3,186,443 |
| Sep 16, 2026 | 9.19 | 9.90 | 9.05 | 9.55 | 9.55 | 4.60% | 888,944 |
| Sep 15, 2026 | 9.32 | 9.39 | 8.91 | 9.13 | 9.13 | -2.04% | 1,340,538 |
| Sep 14, 2026 | 9.60 | 9.80 | 8.17 | 9.32 | 9.32 | -4.41% | 2,054,225 |
| Sep 11, 2026 | 8.63 | 10.05 | 8.45 | 9.75 | 9.75 | 12.85% | 4,395,223 |
| Sep 10, 2026 | 8.35 | 8.73 | 8.00 | 8.64 | 8.64 | 3.23% | 1,180,560 |
| Sep 9, 2026 | 8.40 | 8.50 | 8.08 | 8.37 | 8.37 | 0.24% | 766,904 |
| Sep 8, 2026 | 8.53 | 8.63 | 8.09 | 8.35 | 8.35 | 0.97% | 1,104,038 |
| Sep 7, 2026 | 8.03 | 9.08 | 7.97 | 8.27 | 8.27 | 3.76% | 2,193,008 |
| 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 |