Tripartite Therapeutics Inc. (TPEX:7920)
Taiwan · Delayed Price · Currency is TWD 8.33
-0.57 (-6.40%)
At close: Jul 29, 2026
Tripartite Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 14.25 | 14.25 | 13.50 | 13.85 | 13.85 | -0.72% | 1,354,291 |
| Jun 24, 2026 | 14.15 | 14.35 | 13.80 | 13.95 | 13.95 | -1.06% | 1,774,062 |
| Jun 23, 2026 | 14.00 | 14.50 | 13.15 | 14.10 | 14.10 | -1.40% | 2,291,448 |
| Jun 22, 2026 | 13.35 | 16.10 | 13.30 | 14.30 | 14.30 | 4.76% | 6,646,936 |
| Jun 18, 2026 | 12.10 | 13.75 | 12.10 | 13.65 | 13.65 | 10.53% | 1,856,995 |
| Jun 17, 2026 | 12.30 | 12.80 | 12.00 | 12.35 | 12.35 | 0.41% | 2,060,165 |
| Jun 16, 2026 | 13.65 | 14.00 | 11.95 | 12.30 | 12.30 | -10.55% | 5,085,917 |
| Jun 15, 2026 | 14.30 | 15.00 | 13.65 | 13.75 | 13.75 | -5.82% | 3,041,376 |
| Jun 12, 2026 | 14.10 | 15.35 | 13.15 | 14.60 | 14.60 | 5.42% | 2,696,126 |
| Jun 11, 2026 | 14.80 | 14.80 | 13.05 | 13.85 | 13.85 | -5.14% | 5,880,861 |
| Jun 10, 2026 | 15.65 | 16.10 | 14.50 | 14.60 | 14.60 | -7.59% | 3,515,648 |
| Jun 9, 2026 | 15.20 | 17.10 | 14.00 | 15.80 | 15.80 | 2.60% | 3,689,411 |
| Jun 8, 2026 | 18.10 | 18.50 | 12.20 | 15.40 | 15.40 | -15.38% | 9,121,104 |
| Jun 5, 2026 | 16.70 | 20.60 | 16.00 | 18.20 | 18.20 | 8.66% | 15,383,380 |
| Jun 4, 2026 | 12.60 | 17.30 | 11.15 | 16.75 | 16.75 | 32.94% | 15,573,650 |
| Jun 3, 2026 | 9.62 | 12.80 | 9.10 | 12.60 | 12.60 | 30.84% | 13,967,990 |
| Jun 2, 2026 | 8.62 | 9.90 | 8.18 | 9.63 | 9.63 | 11.85% | 6,861,890 |
| Jun 1, 2026 | 8.30 | 8.70 | 7.93 | 8.61 | 8.61 | 3.73% | 3,801,043 |
| May 29, 2026 | 8.16 | 8.68 | 7.80 | 8.30 | 8.30 | 3.49% | 3,156,685 |
| May 28, 2026 | 8.16 | 8.33 | 7.87 | 8.02 | 8.02 | -1.60% | 2,654,812 |
| May 27, 2026 | 8.16 | 8.73 | 7.71 | 8.15 | 8.15 | -2.40% | 6,529,007 |
| May 26, 2026 | 6.80 | 8.59 | 6.80 | 8.35 | 8.35 | 19.63% | 11,763,510 |
| May 25, 2026 | 6.15 | 7.31 | 6.00 | 6.98 | 6.98 | 13.68% | 4,861,452 |
| May 22, 2026 | 5.95 | 6.49 | 5.95 | 6.14 | 6.14 | 1.82% | 2,998,531 |
| May 21, 2026 | 6.84 | 7.26 | 5.91 | 6.03 | 6.03 | -14.83% | 12,391,030 |