Taipei Exchange - Delayed Quote TWD
TPIsoftware (7781.TWO)
5.58
-0.01
(-0.18%)
At close: May 29 at 2:59:42 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 5.59 | 5.62 | 5.54 | 5.58 | 5.58 | 769,318 |
| May 28, 2025 | 5.62 | 5.70 | 5.54 | 5.56 | 5.56 | 694,112 |
| May 27, 2025 | 5.70 | 5.70 | 5.44 | 5.62 | 5.62 | 811,499 |
| May 26, 2025 | 5.77 | 5.94 | 5.40 | 5.69 | 5.69 | 1,410,179 |
| May 23, 2025 | 5.50 | 5.87 | 5.39 | 5.74 | 5.74 | 2,514,323 |
| May 22, 2025 | 5.02 | 5.42 | 4.99 | 5.35 | 5.35 | 2,050,127 |
| May 21, 2025 | 4.90 | 5.07 | 4.88 | 4.99 | 4.99 | 1,040,205 |
| May 20, 2025 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | 681,823 |
| May 19, 2025 | 4.87 | 5.00 | 4.85 | 4.92 | 4.92 | 689,737 |
| May 16, 2025 | 4.88 | 4.89 | 4.83 | 4.87 | 4.87 | 392,605 |
| May 15, 2025 | 4.83 | 4.90 | 4.70 | 4.86 | 4.86 | 721,359 |
| May 14, 2025 | 4.63 | 4.87 | 4.59 | 4.83 | 4.83 | 1,392,781 |
| May 13, 2025 | 4.58 | 4.70 | 4.58 | 4.60 | 4.60 | 413,497 |
| May 12, 2025 | 4.75 | 4.77 | 4.55 | 4.62 | 4.62 | 754,222 |
| May 9, 2025 | 4.69 | 4.70 | 4.59 | 4.63 | 4.63 | 714,749 |
| May 8, 2025 | 4.60 | 4.73 | 4.58 | 4.63 | 4.63 | 543,511 |
| May 7, 2025 | 4.75 | 4.75 | 4.58 | 4.68 | 4.68 | 339,344 |
| May 6, 2025 | 4.77 | 4.78 | 4.59 | 4.70 | 4.70 | 876,818 |
| May 5, 2025 | 4.82 | 5.01 | 4.66 | 4.72 | 4.72 | 773,224 |
| May 2, 2025 | 4.81 | 5.03 | 4.75 | 4.81 | 4.81 | 601,110 |
| Apr 30, 2025 | 5.03 | 5.13 | 4.78 | 4.92 | 4.92 | 938,631 |
| Apr 29, 2025 | 5.04 | 5.08 | 4.90 | 5.00 | 5.00 | 639,088 |
| Apr 28, 2025 | 5.03 | 5.21 | 5.00 | 5.04 | 5.04 | 830,781 |
| Apr 25, 2025 | 4.92 | 5.20 | 4.90 | 5.04 | 5.04 | 606,764 |
| Apr 24, 2025 | 4.64 | 5.08 | 4.64 | 4.87 | 4.87 | 815,592 |
| Apr 23, 2025 | 4.58 | 4.70 | 4.50 | 4.60 | 4.60 | 1,269,572 |
| Apr 22, 2025 | 4.69 | 4.70 | 4.50 | 4.54 | 4.54 | 1,474,634 |
| Apr 21, 2025 | 4.78 | 4.78 | 4.58 | 4.60 | 4.60 | 1,946,743 |
| Apr 18, 2025 | 4.80 | 4.82 | 4.60 | 4.69 | 4.69 | 1,541,881 |
| Apr 17, 2025 | 4.78 | 4.86 | 4.49 | 4.80 | 4.80 | 1,189,777 |
| Apr 16, 2025 | 4.75 | 4.88 | 4.73 | 4.79 | 4.79 | 1,533,482 |
| Apr 15, 2025 | 5.02 | 5.02 | 4.70 | 4.87 | 4.87 | 1,301,452 |
| Apr 14, 2025 | 5.00 | 5.05 | 4.65 | 4.75 | 4.75 | 2,868,208 |
| Apr 11, 2025 | 4.84 | 4.90 | 4.50 | 4.50 | 4.50 | 3,445,084 |
| Apr 10, 2025 | 4.50 | 5.05 | 4.30 | 4.68 | 4.68 | 3,502,280 |
| Apr 9, 2025 | 4.57 | 4.70 | 4.08 | 4.25 | 4.25 | 1,650,976 |
| Apr 8, 2025 | 4.30 | 5.16 | 4.21 | 4.66 | 4.66 | 2,947,864 |
| Apr 7, 2025 | 5.04 | 5.20 | 3.98 | 4.51 | 4.51 | 3,551,353 |
| Apr 2, 2025 | 5.02 | 5.35 | 4.96 | 5.13 | 5.13 | 1,363,270 |
| Apr 1, 2025 | 5.17 | 5.70 | 4.95 | 5.04 | 5.04 | 1,550,640 |
| Mar 31, 2025 | 5.50 | 5.51 | 4.98 | 5.10 | 5.10 | 1,927,396 |
| Mar 28, 2025 | 5.97 | 5.97 | 5.36 | 5.44 | 5.44 | 3,614,342 |
| Mar 27, 2025 | 6.09 | 6.20 | 5.94 | 5.95 | 5.95 | 749,856 |
| Mar 26, 2025 | 6.07 | 6.37 | 5.85 | 5.99 | 5.99 | 2,156,157 |
| Mar 25, 2025 | 6.45 | 6.45 | 6.06 | 6.12 | 6.12 | 2,421,636 |
| Mar 24, 2025 | 6.66 | 6.71 | 6.28 | 6.35 | 6.35 | 1,673,708 |
| Mar 21, 2025 | 6.59 | 6.83 | 6.50 | 6.60 | 6.60 | 1,290,424 |
| Mar 20, 2025 | 6.53 | 6.68 | 6.35 | 6.49 | 6.49 | 1,574,728 |
| Mar 19, 2025 | 6.68 | 6.68 | 6.46 | 6.52 | 6.52 | 1,895,161 |
| Mar 18, 2025 | 6.70 | 6.80 | 6.55 | 6.62 | 6.62 | 2,024,654 |
| Mar 17, 2025 | 6.93 | 6.93 | 6.69 | 6.79 | 6.79 | 1,210,920 |
| Mar 14, 2025 | 6.90 | 6.96 | 6.75 | 6.88 | 6.88 | 760,249 |
| Mar 13, 2025 | 7.19 | 7.19 | 6.77 | 6.82 | 6.82 | 2,572,392 |
| Mar 12, 2025 | 6.97 | 7.23 | 6.96 | 7.01 | 7.01 | 1,027,408 |
| Mar 11, 2025 | 6.97 | 7.36 | 6.97 | 7.11 | 7.11 | 3,558,312 |
| Mar 10, 2025 | 7.31 | 7.33 | 6.99 | 7.05 | 7.05 | 1,288,437 |
| Mar 7, 2025 | 7.50 | 7.50 | 7.15 | 7.27 | 7.27 | 1,716,290 |
| Mar 6, 2025 | 7.41 | 7.68 | 7.16 | 7.29 | 7.29 | 1,109,498 |
| Mar 5, 2025 | 7.33 | 7.68 | 7.18 | 7.53 | 7.53 | 5,136,924 |
| Mar 4, 2025 | 7.00 | 7.53 | 6.97 | 7.30 | 7.30 | 4,983,309 |
| Mar 3, 2025 | 6.80 | 6.93 | 6.60 | 6.68 | 6.68 | 2,325,660 |
| Feb 27, 2025 | 7.20 | 7.22 | 6.77 | 6.81 | 6.81 | 1,692,516 |
| Feb 26, 2025 | 6.99 | 6.99 | 6.69 | 6.75 | 6.75 | 3,774,418 |
| Feb 25, 2025 | 7.00 | 7.03 | 6.88 | 6.97 | 6.97 | 1,019,721 |
| Feb 24, 2025 | 7.06 | 7.10 | 6.92 | 6.95 | 6.95 | 2,870,092 |
| Feb 21, 2025 | 7.18 | 7.25 | 7.00 | 7.05 | 7.05 | 3,224,635 |
| Feb 20, 2025 | 7.20 | 7.26 | 7.06 | 7.18 | 7.18 | 1,779,824 |
| Feb 19, 2025 | 7.25 | 7.44 | 7.12 | 7.12 | 7.12 | 642,309 |
| Feb 18, 2025 | 7.19 | 7.25 | 7.10 | 7.16 | 7.16 | 1,533,184 |
| Feb 17, 2025 | 7.24 | 7.30 | 7.14 | 7.27 | 7.27 | 1,213,505 |
| Feb 14, 2025 | 7.29 | 7.29 | 7.14 | 7.20 | 7.20 | 899,593 |
| Feb 13, 2025 | 7.35 | 7.43 | 7.11 | 7.20 | 7.20 | 2,027,028 |
| Feb 12, 2025 | 7.25 | 7.43 | 7.11 | 7.38 | 7.38 | 1,307,557 |
| Feb 11, 2025 | 7.30 | 7.33 | 7.07 | 7.19 | 7.19 | 1,696,908 |
| Feb 10, 2025 | 7.44 | 7.44 | 7.00 | 7.21 | 7.21 | 1,405,588 |
| Feb 7, 2025 | 7.21 | 7.45 | 7.17 | 7.20 | 7.20 | 1,741,726 |
| Feb 6, 2025 | 7.21 | 7.28 | 7.04 | 7.16 | 7.16 | 1,651,740 |
| Feb 5, 2025 | 7.18 | 7.34 | 7.07 | 7.20 | 7.20 | 1,779,384 |
| Feb 4, 2025 | 7.30 | 7.40 | 7.18 | 7.24 | 7.24 | 1,093,589 |
| Feb 3, 2025 | 7.43 | 7.72 | 7.20 | 7.26 | 7.26 | 1,201,968 |
| Jan 22, 2025 | 7.45 | 7.51 | 7.30 | 7.43 | 7.43 | 3,375,805 |
| Jan 21, 2025 | 7.63 | 7.63 | 7.28 | 7.41 | 7.41 | 1,034,782 |
| Jan 20, 2025 | 7.30 | 7.64 | 7.21 | 7.46 | 7.46 | 2,634,307 |
| Jan 17, 2025 | 7.47 | 8.00 | 7.22 | 7.42 | 7.42 | 6,093,849 |
| Jan 16, 2025 | 7.21 | 7.40 | 7.02 | 7.26 | 7.26 | 2,060,530 |
| Jan 15, 2025 | 7.37 | 7.50 | 7.11 | 7.28 | 7.28 | 1,392,600 |
| Jan 14, 2025 | 7.43 | 7.53 | 7.26 | 7.28 | 7.28 | 725,072 |
| Jan 13, 2025 | 7.73 | 7.73 | 7.07 | 7.31 | 7.31 | 960,118 |
| Jan 10, 2025 | 7.38 | 7.81 | 7.35 | 7.59 | 7.59 | 2,489,222 |
| Jan 9, 2025 | 7.32 | 7.38 | 7.24 | 7.34 | 7.34 | 639,548 |
| Jan 8, 2025 | 7.30 | 7.38 | 7.23 | 7.33 | 7.33 | 547,842 |
| Jan 7, 2025 | 7.30 | 7.39 | 7.20 | 7.29 | 7.29 | 778,149 |
| Jan 6, 2025 | 7.50 | 7.57 | 7.15 | 7.24 | 7.24 | 1,953,883 |
| Jan 3, 2025 | 7.65 | 7.65 | 7.27 | 7.40 | 7.40 | 1,951,476 |
| Jan 2, 2025 | 7.78 | 7.78 | 7.52 | 7.55 | 7.55 | 726,447 |
| Dec 31, 2024 | 7.83 | 7.83 | 7.45 | 7.62 | 7.62 | 288,177 |
| Dec 30, 2024 | 7.93 | 7.93 | 7.43 | 7.53 | 7.53 | 1,629,139 |
| Dec 27, 2024 | 8.03 | 8.21 | 7.30 | 7.77 | 7.77 | 2,505,550 |
| Dec 26, 2024 | 7.50 | 8.31 | 7.43 | 8.02 | 8.02 | 4,457,288 |
| Dec 25, 2024 | 7.33 | 7.49 | 7.28 | 7.46 | 7.46 | 1,430,349 |
| Dec 24, 2024 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | 764,823 |
| Dec 23, 2024 | 7.33 | 7.34 | 7.18 | 7.31 | 7.31 | 2,571,353 |
| Dec 20, 2024 | 7.29 | 7.33 | 7.02 | 7.10 | 7.10 | 685,713 |
| Dec 19, 2024 | 7.30 | 7.40 | 6.99 | 7.07 | 7.07 | 2,919,777 |
| Dec 18, 2024 | 7.43 | 7.43 | 7.13 | 7.28 | 7.28 | 635,958 |
| Dec 17, 2024 | 7.40 | 7.75 | 7.21 | 7.24 | 7.24 | 2,338,183 |
| Dec 16, 2024 | 7.40 | 7.40 | 7.17 | 7.28 | 7.28 | 1,401,341 |
| Dec 13, 2024 | 7.31 | 7.43 | 7.13 | 7.39 | 7.39 | 656,621 |
| Dec 12, 2024 | 7.52 | 7.63 | 7.10 | 7.39 | 7.39 | 1,321,725 |
| Dec 11, 2024 | 7.54 | 7.60 | 7.41 | 7.47 | 7.47 | 698,822 |
| Dec 10, 2024 | 7.86 | 7.86 | 7.48 | 7.55 | 7.55 | 1,697,016 |
| Dec 9, 2024 | 7.99 | 7.99 | 7.73 | 7.89 | 7.89 | 583,831 |
| Dec 6, 2024 | 8.10 | 8.10 | 7.82 | 7.93 | 7.93 | 750,667 |
| Dec 5, 2024 | 7.78 | 8.11 | 7.75 | 8.06 | 8.06 | 2,979,968 |
| Dec 4, 2024 | 7.99 | 7.99 | 7.72 | 7.76 | 7.76 | 571,391 |
| Dec 3, 2024 | 7.90 | 8.13 | 7.74 | 7.81 | 7.81 | 988,255 |
| Dec 2, 2024 | 7.57 | 8.47 | 7.50 | 7.97 | 7.97 | 2,082,261 |
| Nov 29, 2024 | 7.53 | 7.64 | 7.50 | 7.64 | 7.64 | 1,518,461 |
| Nov 28, 2024 | 7.43 | 7.53 | 7.37 | 7.49 | 7.49 | 971,940 |
| Nov 27, 2024 | 7.58 | 7.58 | 7.34 | 7.44 | 7.44 | 690,630 |
| Nov 26, 2024 | 7.56 | 7.59 | 7.27 | 7.48 | 7.48 | 810,572 |
| Nov 25, 2024 | 7.00 | 7.78 | 7.00 | 7.65 | 7.65 | 2,298,120 |
| Nov 22, 2024 | 7.35 | 7.39 | 6.72 | 6.92 | 6.92 | 4,455,484 |
| Nov 21, 2024 | 7.40 | 7.49 | 7.37 | 7.38 | 7.38 | 730,651 |
| Nov 20, 2024 | 7.48 | 7.58 | 7.43 | 7.43 | 7.43 | 400,742 |
| Nov 19, 2024 | 7.51 | 7.58 | 7.48 | 7.52 | 7.52 | 217,748 |
| Nov 18, 2024 | 7.69 | 7.69 | 7.47 | 7.56 | 7.56 | 605,408 |
| Nov 15, 2024 | 7.76 | 7.77 | 7.40 | 7.51 | 7.51 | 525,323 |
| Nov 14, 2024 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | 1,219,822 |
| Nov 13, 2024 | 7.60 | 7.68 | 7.47 | 7.51 | 7.51 | 536,775 |
| Nov 12, 2024 | 7.73 | 7.73 | 7.47 | 7.61 | 7.61 | 803,669 |
| Nov 11, 2024 | 7.73 | 7.80 | 7.38 | 7.68 | 7.68 | 2,616,087 |
| Nov 8, 2024 | 7.75 | 7.80 | 7.67 | 7.72 | 7.72 | 370,746 |
| Nov 7, 2024 | 7.79 | 7.79 | 7.59 | 7.74 | 7.74 | 749,463 |
| Nov 6, 2024 | 7.93 | 8.00 | 7.68 | 7.77 | 7.77 | 886,522 |
| Nov 5, 2024 | 8.00 | 8.00 | 7.60 | 7.87 | 7.87 | 876,232 |
| Nov 4, 2024 | 8.06 | 8.20 | 7.74 | 8.01 | 8.01 | 1,848,482 |
| Nov 1, 2024 | 7.80 | 8.13 | 7.59 | 8.00 | 8.00 | 4,634,122 |
| Oct 30, 2024 | 7.80 | 7.99 | 7.47 | 7.65 | 7.65 | 2,620,448 |
| Oct 29, 2024 | 8.00 | 8.02 | 7.41 | 7.70 | 7.70 | 5,697,501 |
| Oct 28, 2024 | 8.37 | 8.40 | 7.57 | 7.77 | 7.77 | 7,673,484 |
| Oct 25, 2024 | 7.85 | 8.68 | 7.70 | 8.40 | 8.40 | 6,550,187 |
| Oct 24, 2024 | 7.50 | 8.26 | 7.41 | 7.87 | 7.87 | 7,841,875 |
| Oct 23, 2024 | 10.00 | 12.35 | 7.50 | 7.72 | 7.72 | 19,658,685 |
Related Tickers
7839.TWO PRO360
67.00
-8.84%
7737.TWO KDAN
43.90
+0.80%
7805.TWO QNAP
696.00
+0.29%
5205.TWO Taiwan Green Environment Technology Inc.
34.65
+0.87%
6738.TWO MAYO Human Capital Inc.
50.20
+0.20%
6882.TWO Reallusion Inc.
17.20
+0.58%
6910.TWO Grandsys Inc.
29.45
-1.34%
5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd
26.70
+0.19%
6590.TWO Provision Information Co.,Ltd.
72.40
-0.14%
5211.TWO Penpower Technology LTD.
23.65
+0.64%