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 |