TPIsoftware Corporation (TPEX:7781)
Taiwan
· Delayed Price · Currency is TWD 18.60
+1.30 (7.51%)
At close: Mar 6, 2026
TPIsoftware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.10 | 18.60 | 16.55 | 17.55 | 17.55 | -5.65% | 3,113,121 |
| Mar 6, 2026 | 17.00 | 18.60 | 17.00 | 18.60 | 18.60 | 7.51% | 4,280,703 |
| Mar 5, 2026 | 16.00 | 18.00 | 16.00 | 17.30 | 17.30 | 7.45% | 3,404,794 |
| Mar 4, 2026 | 17.00 | 17.00 | 15.25 | 16.10 | 16.10 | -5.29% | 4,922,345 |
| Mar 3, 2026 | 18.15 | 18.50 | 16.70 | 17.00 | 17.00 | -5.82% | 8,005,520 |
| Mar 2, 2026 | 18.70 | 18.90 | 17.90 | 18.05 | 18.05 | -4.50% | 5,687,450 |
| Feb 26, 2026 | 19.30 | 19.70 | 18.60 | 18.90 | 18.90 | -1.05% | 4,076,748 |
| Feb 25, 2026 | 19.50 | 19.50 | 18.75 | 19.10 | 19.10 | -0.78% | 3,661,355 |
| Feb 24, 2026 | 19.50 | 19.60 | 18.55 | 19.25 | 19.25 | -1.03% | 5,393,034 |
| Feb 23, 2026 | 18.50 | 20.80 | 18.00 | 19.45 | 19.45 | 5.14% | 6,485,583 |
| Feb 11, 2026 | 19.05 | 20.00 | 18.00 | 18.50 | 18.50 | -2.63% | 6,088,942 |
| Feb 10, 2026 | 19.40 | 20.00 | 18.70 | 19.00 | 19.00 | -0.78% | 5,255,485 |
| Feb 9, 2026 | 20.00 | 21.05 | 18.90 | 19.15 | 19.15 | -0.78% | 5,425,540 |
| Feb 6, 2026 | 19.65 | 20.95 | 18.50 | 19.30 | 19.30 | -1.28% | 5,140,118 |
| Feb 5, 2026 | 21.40 | 21.50 | 19.00 | 19.55 | 19.55 | -7.13% | 7,243,545 |
| Feb 4, 2026 | 22.45 | 24.00 | 20.00 | 21.05 | 21.05 | -4.75% | 8,551,039 |
| Feb 3, 2026 | 20.80 | 24.00 | 20.35 | 22.10 | 22.10 | 8.33% | 14,759,060 |
| Feb 2, 2026 | 18.80 | 21.20 | 18.05 | 20.40 | 20.40 | 9.68% | 14,578,370 |
| Jan 30, 2026 | 15.10 | 18.90 | 14.35 | 18.60 | 18.60 | 24.00% | 12,783,910 |
| Jan 29, 2026 | 18.00 | 18.50 | 14.05 | 15.00 | 15.00 | -18.03% | 19,790,465 |
| Jan 28, 2026 | 20.50 | 21.30 | 17.10 | 18.30 | 18.30 | -12.44% | 15,909,485 |
| Jan 27, 2026 | 22.10 | 27.35 | 14.35 | 20.90 | 20.90 | -8.73% | 81,674,634 |
| Jan 26, 2026 | 16.80 | 23.15 | 16.00 | 22.90 | 22.90 | 36.31% | 27,511,922 |
| Jan 23, 2026 | 10.30 | 16.80 | 9.84 | 16.80 | 16.80 | 63.11% | 23,143,150 |
| Jan 22, 2026 | 6.23 | 10.50 | 6.20 | 10.30 | 10.30 | 66.13% | 14,722,310 |
| Jan 21, 2026 | 4.91 | 6.82 | 4.88 | 6.20 | 6.20 | 26.79% | 15,593,678 |
| Jan 20, 2026 | 4.92 | 4.94 | 4.80 | 4.89 | 4.89 | 1.03% | 690,899 |
| Jan 19, 2026 | 4.88 | 5.15 | 4.79 | 4.84 | 4.84 | 0.21% | 1,539,117 |
| Jan 16, 2026 | 4.90 | 5.10 | 4.77 | 4.83 | 4.83 | -0.62% | 783,402 |
| Jan 15, 2026 | 4.80 | 4.97 | 4.77 | 4.86 | 4.86 | 1.25% | 586,442 |
| Jan 14, 2026 | 4.94 | 5.00 | 4.75 | 4.80 | 4.80 | -2.04% | 1,364,247 |
| Jan 13, 2026 | 5.01 | 5.01 | 4.83 | 4.90 | 4.90 | -2.20% | 729,545 |
| Jan 12, 2026 | 5.02 | 5.05 | 4.90 | 5.01 | 5.01 | 1.21% | 680,255 |
| Jan 9, 2026 | 4.99 | 5.05 | 4.87 | 4.95 | 4.95 | 0.61% | 437,846 |
| Jan 8, 2026 | 5.00 | 5.02 | 4.80 | 4.92 | 4.92 | 0.20% | 605,584 |
| Jan 7, 2026 | 5.00 | 5.10 | 4.86 | 4.91 | 4.91 | -0.20% | 1,189,496 |
| Jan 6, 2026 | 4.80 | 5.06 | 4.60 | 4.92 | 4.92 | 1.23% | 2,086,136 |
| Jan 5, 2026 | 4.70 | 5.02 | 4.64 | 4.86 | 4.86 | 4.29% | 743,653 |
| Jan 2, 2026 | 4.50 | 4.75 | 4.50 | 4.66 | 4.66 | 3.56% | 500,084 |
| Dec 31, 2025 | 4.61 | 4.66 | 4.37 | 4.50 | 4.50 | -3.23% | 1,076,469 |
| Dec 30, 2025 | 4.80 | 4.80 | 4.55 | 4.65 | 4.65 | -2.31% | 1,342,237 |
| Dec 29, 2025 | 4.80 | 4.87 | 4.76 | 4.76 | 4.76 | -0.83% | 876,162 |
| Dec 26, 2025 | 4.83 | 4.90 | 4.75 | 4.80 | 4.80 | 0.21% | 698,657 |
| Dec 24, 2025 | 4.90 | 4.93 | 4.61 | 4.79 | 4.79 | -1.24% | 869,673 |
| Dec 23, 2025 | 4.88 | 5.22 | 4.80 | 4.85 | 4.85 | -0.21% | 1,687,122 |
| Dec 22, 2025 | 4.84 | 4.90 | 4.79 | 4.86 | 4.86 | 1.25% | 408,474 |
| Dec 19, 2025 | 4.82 | 4.84 | 4.79 | 4.80 | 4.80 | -0.41% | 137,495 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.76 | 4.82 | 4.82 | -0.82% | 643,601 |
| Dec 17, 2025 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | 0.41% | 301,369 |
| Dec 16, 2025 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | -1.02% | 438,812 |
| Dec 15, 2025 | 4.80 | 4.92 | 4.80 | 4.89 | 4.89 | 1.24% | 293,388 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.75 | 4.83 | 4.83 | 0.21% | 371,328 |
| Dec 11, 2025 | 4.83 | 4.99 | 4.78 | 4.82 | 4.82 | - | 691,851 |
| Dec 10, 2025 | 4.97 | 5.00 | 4.80 | 4.82 | 4.82 | -2.23% | 1,289,364 |
| Dec 9, 2025 | 4.99 | 5.17 | 4.90 | 4.93 | 4.93 | -1.60% | 1,260,901 |
| Dec 8, 2025 | 5.00 | 5.06 | 4.96 | 5.01 | 5.01 | 0.40% | 1,442,456 |
| Dec 5, 2025 | 5.01 | 5.01 | 4.93 | 4.99 | 4.99 | -0.20% | 326,951 |
| 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 |