TPIsoftware Corporation (TPEX:7781)
Taiwan
· Delayed Price · Currency is TWD 5.00
0.00 (0.00%)
At close: Dec 4, 2025
TPIsoftware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.01 | 5.01 | 4.76 | 5.00 | 5.00 | - | 730,522 |
| Dec 3, 2025 | 5.02 | 5.10 | 4.95 | 5.00 | 5.00 | -0.40% | 1,525,603 |
| Dec 2, 2025 | 4.99 | 5.11 | 4.98 | 5.02 | 5.02 | -1.38% | 971,493 |
| Dec 1, 2025 | 5.16 | 5.16 | 4.76 | 5.09 | 5.09 | -1.36% | 591,350 |
| Nov 28, 2025 | 5.15 | 5.16 | 5.09 | 5.16 | 5.16 | 0.19% | 321,809 |
| Nov 27, 2025 | 5.12 | 5.33 | 5.08 | 5.15 | 5.15 | 0.98% | 461,726 |
| Nov 26, 2025 | 5.12 | 5.16 | 5.05 | 5.10 | 5.10 | - | 226,275 |
| Nov 25, 2025 | 5.09 | 5.17 | 5.06 | 5.10 | 5.10 | 0.20% | 326,873 |
| Nov 24, 2025 | 5.02 | 5.18 | 5.01 | 5.09 | 5.09 | 1.39% | 744,752 |
| Nov 21, 2025 | 5.10 | 5.10 | 4.98 | 5.02 | 5.02 | -1.38% | 924,370 |
| Nov 20, 2025 | 5.13 | 5.13 | 5.05 | 5.09 | 5.09 | -0.20% | 503,353 |
| Nov 19, 2025 | 5.06 | 5.16 | 5.06 | 5.10 | 5.10 | -0.39% | 440,522 |
| Nov 18, 2025 | 5.17 | 5.20 | 5.07 | 5.12 | 5.12 | -0.97% | 536,744 |
| Nov 17, 2025 | 5.17 | 5.36 | 5.13 | 5.17 | 5.17 | - | 765,455 |
| Nov 14, 2025 | 5.34 | 5.40 | 5.10 | 5.17 | 5.17 | -0.77% | 740,243 |
| Nov 13, 2025 | 5.41 | 5.41 | 5.08 | 5.21 | 5.21 | 0.19% | 1,006,762 |
| Nov 12, 2025 | 5.25 | 5.44 | 5.18 | 5.20 | 5.20 | -2.62% | 459,837 |
| Nov 11, 2025 | 5.47 | 5.57 | 5.25 | 5.34 | 5.34 | -2.38% | 596,974 |
| Nov 10, 2025 | 5.29 | 5.91 | 5.29 | 5.47 | 5.47 | 3.40% | 1,313,490 |
| Nov 7, 2025 | 5.29 | 5.30 | 5.07 | 5.29 | 5.29 | - | 689,143 |
| Nov 6, 2025 | 5.20 | 5.35 | 5.16 | 5.29 | 5.29 | 2.32% | 933,242 |
| Nov 5, 2025 | 5.29 | 5.30 | 4.96 | 5.17 | 5.17 | -1.34% | 794,867 |
| Nov 4, 2025 | 5.31 | 5.39 | 5.18 | 5.24 | 5.24 | -0.95% | 873,942 |
| Nov 3, 2025 | 5.28 | 5.42 | 5.20 | 5.29 | 5.29 | 0.38% | 686,300 |
| Oct 31, 2025 | 5.42 | 5.42 | 5.04 | 5.27 | 5.27 | -2.41% | 708,523 |
| Oct 30, 2025 | 5.45 | 5.57 | 5.29 | 5.40 | 5.40 | -0.37% | 703,996 |
| Oct 29, 2025 | 5.42 | 5.42 | 5.15 | 5.42 | 5.42 | 0.37% | 1,484,211 |
| Oct 28, 2025 | 5.70 | 5.82 | 5.35 | 5.40 | 5.40 | -6.90% | 4,693,281 |
| Oct 27, 2025 | 5.94 | 5.94 | 5.78 | 5.80 | 5.80 | -2.19% | 971,806 |
| Oct 23, 2025 | 5.97 | 5.97 | 5.70 | 5.93 | 5.93 | -0.67% | 350,432 |
| Oct 22, 2025 | 5.90 | 5.98 | 5.88 | 5.97 | 5.97 | 0.84% | 371,448 |
| Oct 21, 2025 | 5.92 | 6.02 | 5.90 | 5.92 | 5.92 | - | 476,495 |
| Oct 20, 2025 | 5.92 | 5.98 | 5.64 | 5.92 | 5.92 | - | 938,664 |
| Oct 17, 2025 | 5.90 | 5.92 | 5.83 | 5.92 | 5.92 | 0.85% | 230,194 |
| Oct 16, 2025 | 5.92 | 5.94 | 5.81 | 5.87 | 5.87 | -0.84% | 319,733 |
| Oct 15, 2025 | 5.95 | 6.10 | 5.84 | 5.92 | 5.92 | 0.34% | 306,666 |
| Oct 14, 2025 | 6.00 | 6.00 | 5.83 | 5.90 | 5.90 | 0.51% | 556,500 |
| Oct 13, 2025 | 5.72 | 5.90 | 5.65 | 5.87 | 5.87 | -0.34% | 427,119 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.81 | 5.89 | 5.89 | - | 655,619 |
| Oct 8, 2025 | 5.89 | 5.95 | 5.84 | 5.89 | 5.89 | -0.17% | 905,117 |
| Oct 7, 2025 | 5.98 | 6.02 | 5.86 | 5.90 | 5.90 | -0.17% | 1,093,998 |
| Oct 3, 2025 | 5.97 | 6.10 | 5.88 | 5.91 | 5.91 | -1.01% | 1,108,682 |
| Oct 2, 2025 | 5.90 | 5.98 | 5.84 | 5.97 | 5.97 | 1.36% | 579,459 |
| Oct 1, 2025 | 5.90 | 6.00 | 5.84 | 5.89 | 5.89 | -0.17% | 490,683 |
| Sep 30, 2025 | 6.00 | 6.22 | 5.86 | 5.90 | 5.90 | -1.34% | 1,080,098 |
| Sep 26, 2025 | 5.85 | 6.02 | 5.82 | 5.98 | 5.98 | 1.18% | 1,129,248 |
| Sep 25, 2025 | 6.00 | 6.10 | 5.85 | 5.91 | 5.91 | -1.50% | 1,474,845 |
| Sep 24, 2025 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 0.17% | 1,189,113 |
| Sep 23, 2025 | 5.93 | 6.02 | 5.90 | 5.99 | 5.99 | 1.01% | 2,209,193 |
| Sep 22, 2025 | 5.88 | 6.01 | 5.81 | 5.93 | 5.93 | 1.02% | 736,738 |
| Sep 19, 2025 | 5.96 | 5.99 | 5.78 | 5.87 | 5.87 | -1.51% | 921,922 |
| Sep 18, 2025 | 5.90 | 6.02 | 5.81 | 5.96 | 5.96 | 1.53% | 1,135,534 |
| Sep 17, 2025 | 5.80 | 6.02 | 5.70 | 5.87 | 5.87 | 1.73% | 1,494,132 |
| Sep 16, 2025 | 5.68 | 5.78 | 5.67 | 5.77 | 5.77 | 0.35% | 961,759 |
| Sep 15, 2025 | 5.97 | 6.02 | 5.50 | 5.75 | 5.75 | -3.69% | 2,348,064 |
| Sep 12, 2025 | 5.70 | 6.32 | 5.70 | 5.97 | 5.97 | 4.74% | 6,225,304 |
| Sep 11, 2025 | 5.69 | 5.72 | 5.65 | 5.70 | 5.70 | 0.53% | 881,236 |
| Sep 10, 2025 | 5.71 | 5.72 | 5.51 | 5.67 | 5.67 | -0.18% | 1,041,150 |
| Sep 9, 2025 | 5.69 | 5.75 | 5.65 | 5.68 | 5.68 | -0.18% | 1,135,789 |
| Sep 8, 2025 | 5.60 | 5.78 | 5.60 | 5.69 | 5.69 | 2.34% | 1,087,921 |
| Sep 5, 2025 | 5.63 | 5.63 | 5.48 | 5.56 | 5.56 | -1.42% | 732,584 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.52 | 5.64 | 5.64 | -0.70% | 665,203 |
| Sep 3, 2025 | 5.70 | 5.72 | 5.61 | 5.68 | 5.68 | 0.71% | 616,709 |
| Sep 2, 2025 | 5.55 | 5.89 | 5.50 | 5.64 | 5.64 | 2.17% | 843,686 |
| Sep 1, 2025 | 5.73 | 5.73 | 5.36 | 5.52 | 5.52 | -3.66% | 1,449,640 |
| Aug 29, 2025 | 5.68 | 5.77 | 5.65 | 5.73 | 5.73 | 0.88% | 624,251 |
| Aug 28, 2025 | 5.79 | 5.80 | 5.63 | 5.68 | 5.68 | -1.90% | 615,261 |
| Aug 27, 2025 | 5.58 | 5.95 | 5.58 | 5.79 | 5.79 | 2.30% | 1,214,090 |
| Aug 26, 2025 | 5.68 | 5.69 | 5.35 | 5.66 | 5.66 | -0.18% | 1,498,575 |
| Aug 25, 2025 | 5.75 | 5.75 | 5.63 | 5.67 | 5.67 | -1.22% | 995,077 |
| Aug 22, 2025 | 5.82 | 5.95 | 5.68 | 5.74 | 5.74 | -1.37% | 897,475 |
| Aug 21, 2025 | 6.00 | 6.02 | 5.63 | 5.82 | 5.82 | -2.84% | 1,734,103 |
| Aug 20, 2025 | 6.12 | 6.18 | 5.83 | 5.99 | 5.99 | -0.99% | 1,859,061 |
| Aug 19, 2025 | 5.71 | 6.30 | 5.71 | 6.05 | 6.05 | 6.14% | 6,859,133 |
| Aug 18, 2025 | 5.11 | 5.87 | 5.10 | 5.70 | 5.70 | 11.98% | 3,823,099 |
| Aug 15, 2025 | 5.11 | 5.12 | 5.04 | 5.09 | 5.09 | -0.39% | 645,369 |
| Aug 14, 2025 | 5.10 | 5.11 | 5.05 | 5.11 | 5.11 | 0.59% | 718,827 |
| Aug 13, 2025 | 5.10 | 5.15 | 5.05 | 5.08 | 5.08 | -0.39% | 477,608 |
| Aug 12, 2025 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | 0.20% | 599,219 |
| Aug 11, 2025 | 5.15 | 5.15 | 5.01 | 5.09 | 5.09 | -1.17% | 372,023 |
| Aug 8, 2025 | 5.13 | 5.22 | 5.11 | 5.15 | 5.15 | 0.39% | 225,149 |
| Aug 7, 2025 | 5.17 | 5.21 | 5.08 | 5.13 | 5.13 | 0.20% | 418,049 |
| Aug 6, 2025 | 5.05 | 5.23 | 4.99 | 5.12 | 5.12 | 1.19% | 307,261 |
| Aug 5, 2025 | 5.22 | 5.25 | 5.03 | 5.06 | 5.06 | -1.94% | 667,668 |
| Aug 4, 2025 | 5.29 | 5.32 | 5.14 | 5.16 | 5.16 | -2.09% | 434,581 |
| Aug 1, 2025 | 5.26 | 5.40 | 5.20 | 5.27 | 5.27 | -0.19% | 316,022 |
| Jul 31, 2025 | 5.30 | 5.50 | 5.18 | 5.28 | 5.28 | -1.12% | 467,679 |
| Jul 30, 2025 | 5.26 | 5.46 | 5.22 | 5.34 | 5.34 | 1.71% | 636,531 |
| Jul 29, 2025 | 5.31 | 5.31 | 5.20 | 5.25 | 5.25 | -1.13% | 204,711 |
| Jul 28, 2025 | 5.15 | 5.34 | 5.13 | 5.31 | 5.31 | 3.11% | 230,801 |
| Jul 25, 2025 | 5.26 | 5.30 | 5.02 | 5.15 | 5.15 | -1.90% | 287,805 |
| Jul 24, 2025 | 5.37 | 5.50 | 5.14 | 5.25 | 5.25 | -1.87% | 406,382 |
| Jul 23, 2025 | 5.38 | 5.52 | 5.12 | 5.35 | 5.35 | -1.29% | 717,362 |
| Jul 22, 2025 | 5.50 | 5.52 | 5.30 | 5.42 | 5.42 | -1.45% | 501,777 |
| Jul 21, 2025 | 5.50 | 5.61 | 5.44 | 5.50 | 5.50 | 0.92% | 497,518 |
| Jul 18, 2025 | 5.38 | 5.59 | 5.29 | 5.45 | 5.45 | 1.30% | 1,283,669 |
| Jul 17, 2025 | 5.50 | 5.50 | 5.35 | 5.38 | 5.38 | -2.18% | 481,477 |
| Jul 16, 2025 | 5.28 | 5.62 | 5.25 | 5.50 | 5.50 | 3.58% | 890,168 |
| Jul 15, 2025 | 5.13 | 5.33 | 5.03 | 5.31 | 5.31 | 2.12% | 773,794 |
| Jul 14, 2025 | 4.90 | 5.34 | 4.90 | 5.20 | 5.20 | 6.12% | 879,235 |