TPIsoftware Corporation (TPEX:7781)
Taiwan
· Delayed Price · Currency is TWD 31.35
-0.35 (-1.10%)
At close: Apr 28, 2026
TPIsoftware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.10 | 30.95 | 31.35 | 31.35 | -1.10% | 3,630,665 |
| Apr 27, 2026 | 32.60 | 35.00 | 30.70 | 31.70 | 31.70 | -4.37% | 5,132,297 |
| Apr 24, 2026 | 32.10 | 35.25 | 31.35 | 33.15 | 33.15 | 4.25% | 7,111,424 |
| Apr 23, 2026 | 33.60 | 35.00 | 29.60 | 31.80 | 31.80 | -5.36% | 9,658,416 |
| Apr 22, 2026 | 33.45 | 35.80 | 32.00 | 33.60 | 33.60 | 1.51% | 10,416,050 |
| Apr 21, 2026 | 30.60 | 33.95 | 29.45 | 33.10 | 33.10 | 9.42% | 10,865,040 |
| Apr 20, 2026 | 30.30 | 31.10 | 30.00 | 30.25 | 30.25 | -0.17% | 5,130,578 |
| Apr 17, 2026 | 31.95 | 32.10 | 29.90 | 30.30 | 30.30 | -5.16% | 8,062,940 |
| Apr 16, 2026 | 32.95 | 35.00 | 30.45 | 31.95 | 31.95 | -1.54% | 8,430,927 |
| Apr 15, 2026 | 29.55 | 33.15 | 29.55 | 32.45 | 32.45 | 9.81% | 14,416,790 |
| Apr 14, 2026 | 29.50 | 30.00 | 29.00 | 29.55 | 29.55 | 0.34% | 4,606,826 |
| Apr 13, 2026 | 30.20 | 30.30 | 29.00 | 29.45 | 29.45 | -1.51% | 3,266,067 |
| Apr 10, 2026 | 30.80 | 31.65 | 29.65 | 29.90 | 29.90 | -2.45% | 4,515,032 |
| Apr 9, 2026 | 30.00 | 31.70 | 29.25 | 30.65 | 30.65 | 2.00% | 6,405,295 |
| Apr 8, 2026 | 28.55 | 30.50 | 28.45 | 30.05 | 30.05 | 5.62% | 5,936,215 |
| Apr 7, 2026 | 29.45 | 30.05 | 27.95 | 28.45 | 28.45 | -2.07% | 4,066,181 |
| Apr 2, 2026 | 29.30 | 32.10 | 28.45 | 29.05 | 29.05 | -0.17% | 6,987,548 |
| Apr 1, 2026 | 25.10 | 29.20 | 25.10 | 29.10 | 29.10 | 16.40% | 6,210,819 |
| Mar 31, 2026 | 27.70 | 27.70 | 24.25 | 25.00 | 25.00 | -9.26% | 9,069,983 |
| Mar 30, 2026 | 28.05 | 28.45 | 26.55 | 27.55 | 27.55 | -2.99% | 4,902,910 |
| Mar 27, 2026 | 29.75 | 30.05 | 27.90 | 28.40 | 28.40 | -5.49% | 7,608,011 |
| Mar 26, 2026 | 32.20 | 32.45 | 29.75 | 30.05 | 30.05 | -5.21% | 9,503,153 |
| Mar 25, 2026 | 32.60 | 33.65 | 30.50 | 31.70 | 31.70 | -1.71% | 6,827,309 |
| Mar 24, 2026 | 31.00 | 36.00 | 30.00 | 32.25 | 32.25 | 5.05% | 13,583,490 |
| Mar 23, 2026 | 31.60 | 34.10 | 28.10 | 30.70 | 30.70 | -4.51% | 13,201,190 |
| Mar 20, 2026 | 34.00 | 40.40 | 28.00 | 32.15 | 32.15 | -5.30% | 38,425,190 |
| Mar 19, 2026 | 29.45 | 34.10 | 27.50 | 33.95 | 33.95 | 16.47% | 30,188,450 |
| Mar 18, 2026 | 22.60 | 30.15 | 22.00 | 29.15 | 29.15 | 31.31% | 35,329,160 |
| Mar 17, 2026 | 20.85 | 22.20 | 20.75 | 22.20 | 22.20 | 6.73% | 11,474,970 |
| Mar 16, 2026 | 20.70 | 21.00 | 20.45 | 20.80 | 20.80 | 0.48% | 4,950,163 |
| Mar 13, 2026 | 20.90 | 21.00 | 19.10 | 20.70 | 20.70 | -0.96% | 4,453,859 |
| Mar 12, 2026 | 21.00 | 21.80 | 20.30 | 20.90 | 20.90 | -0.24% | 7,710,695 |
| Mar 11, 2026 | 19.20 | 20.95 | 19.00 | 20.95 | 20.95 | 9.11% | 11,825,970 |
| Mar 10, 2026 | 17.60 | 19.50 | 17.55 | 19.20 | 19.20 | 9.40% | 6,728,713 |
| 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% | 4,153,525 |
| 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% | 19,790,460 |
| Jan 28, 2026 | 20.50 | 21.30 | 17.10 | 18.30 | 18.30 | -12.44% | 15,909,480 |
| Jan 27, 2026 | 22.10 | 27.35 | 14.35 | 20.90 | 20.90 | -8.73% | 81,674,630 |
| Jan 26, 2026 | 16.80 | 23.15 | 16.00 | 22.90 | 22.90 | 36.31% | 27,511,920 |
| 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% | 15,593,670 |
| 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 | 4.90 | 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% | 1,086,597 |
| 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 |