InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan · Delayed Price · Currency is TWD 52.10
-0.70 (-1.33%)
Aug 4, 2025, 9:13 AM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.00 | 53.30 | 51.00 | 52.80 | 52.80 | 1.15% | 50,267 |
| Jul 31, 2025 | 51.30 | 52.60 | 51.20 | 52.20 | 52.20 | 0.77% | 42,052 |
| Jul 30, 2025 | 51.00 | 52.30 | 50.10 | 51.80 | 51.80 | -0.96% | 84,037 |
| Jul 29, 2025 | 53.90 | 53.90 | 52.00 | 52.30 | 52.30 | -1.32% | 95,554 |
| Jul 28, 2025 | 51.60 | 54.00 | 51.60 | 53.00 | 53.00 | 4.33% | 137,004 |
| Jul 25, 2025 | 51.10 | 51.40 | 50.80 | 50.80 | 50.80 | -0.59% | 42,100 |
| Jul 24, 2025 | 51.40 | 51.50 | 51.00 | 51.10 | 51.10 | -0.58% | 52,024 |
| Jul 23, 2025 | 51.00 | 51.40 | 50.80 | 51.40 | 51.40 | 1.78% | 60,394 |
| Jul 22, 2025 | 51.90 | 52.10 | 50.50 | 50.50 | 50.50 | -2.51% | 124,290 |
| Jul 21, 2025 | 52.30 | 52.70 | 51.50 | 51.80 | 51.80 | -0.38% | 85,296 |
| Jul 18, 2025 | 52.70 | 53.30 | 52.00 | 52.00 | 52.00 | -1.33% | 151,000 |
| Jul 17, 2025 | 53.00 | 53.10 | 52.20 | 52.70 | 52.70 | -1.13% | 78,088 |
| Jul 16, 2025 | 54.60 | 55.00 | 52.90 | 53.30 | 53.30 | -1.48% | 230,054 |
| Jul 15, 2025 | 52.50 | 54.40 | 52.50 | 54.10 | 54.10 | 4.44% | 386,612 |
| Jul 14, 2025 | 53.00 | 53.70 | 51.80 | 51.80 | 51.80 | -2.26% | 251,300 |
| Jul 11, 2025 | 52.20 | 53.60 | 50.40 | 53.00 | 53.00 | 4.74% | 751,009 |
| Jul 10, 2025 | 48.55 | 50.60 | 48.00 | 50.60 | 50.60 | 9.88% | 651,040 |
| Jul 9, 2025 | 46.05 | 46.10 | 45.80 | 46.05 | 46.05 | -0.11% | 37,000 |
| Jul 8, 2025 | 46.20 | 46.20 | 45.80 | 46.10 | 46.10 | -1.18% | 20,200 |
| Jul 7, 2025 | 46.60 | 47.10 | 46.60 | 46.65 | 46.65 | - | 5,002 |
| Jul 4, 2025 | 47.70 | 47.70 | 46.65 | 46.65 | 46.65 | -2.10% | 22,067 |
| Jul 3, 2025 | 47.25 | 48.40 | 47.10 | 47.65 | 47.65 | 1.06% | 53,000 |
| Jul 2, 2025 | 47.90 | 47.90 | 47.05 | 47.15 | 47.15 | -0.74% | 21,000 |
| Jul 1, 2025 | 47.45 | 47.80 | 47.00 | 47.50 | 47.50 | - | 46,000 |
| Jun 30, 2025 | 47.80 | 47.80 | 47.00 | 47.50 | 47.50 | -0.63% | 45,041 |
| Jun 27, 2025 | 47.70 | 48.50 | 47.60 | 47.80 | 47.80 | 0.10% | 36,129 |
| Jun 26, 2025 | 47.50 | 48.35 | 47.50 | 47.75 | 47.75 | 2.14% | 72,000 |
| Jun 25, 2025 | 47.00 | 48.00 | 46.75 | 46.75 | 46.75 | 0.65% | 24,000 |
| Jun 24, 2025 | 46.60 | 46.85 | 46.35 | 46.45 | 46.45 | 0.65% | 36,030 |
| Jun 23, 2025 | 46.70 | 46.70 | 46.00 | 46.15 | 46.15 | -1.18% | 40,190 |
| Jun 20, 2025 | 47.00 | 47.00 | 46.50 | 46.70 | 46.70 | -1.16% | 42,001 |
| Jun 19, 2025 | 47.40 | 48.35 | 47.20 | 47.25 | 47.25 | -0.32% | 52,060 |
| Jun 18, 2025 | 47.20 | 47.55 | 46.95 | 47.40 | 47.40 | -0.42% | 83,000 |
| Jun 17, 2025 | 48.15 | 48.15 | 47.50 | 47.60 | 47.60 | -1.14% | 47,089 |
| Jun 16, 2025 | 48.80 | 48.80 | 48.00 | 48.15 | 48.15 | -1.23% | 66,054 |
| Jun 13, 2025 | 48.70 | 49.15 | 48.70 | 48.75 | 48.75 | -1.52% | 36,000 |
| Jun 12, 2025 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | -0.20% | 29,839 |
| Jun 11, 2025 | 49.40 | 49.80 | 49.15 | 49.60 | 49.60 | 0.20% | 29,000 |
| Jun 10, 2025 | 51.00 | 51.00 | 49.35 | 49.50 | 49.50 | -3.88% | 158,000 |
| Jun 9, 2025 | 51.60 | 51.80 | 51.30 | 51.50 | 51.50 | -0.19% | 29,025 |
| Jun 6, 2025 | 51.50 | 51.80 | 51.20 | 51.60 | 51.60 | 0.19% | 35,200 |
| Jun 5, 2025 | 51.20 | 52.00 | 51.20 | 51.50 | 51.50 | -2.83% | 61,271 |
| Jun 4, 2025 | 52.80 | 53.10 | 52.40 | 53.00 | 53.00 | 1.34% | 98,105 |
| Jun 3, 2025 | 52.80 | 52.80 | 51.90 | 52.30 | 50.50 | 0.19% | 36,026 |
| Jun 2, 2025 | 54.50 | 54.50 | 52.10 | 52.20 | 50.40 | -0.95% | 34,089 |
| May 29, 2025 | 53.50 | 53.50 | 52.50 | 52.70 | 50.89 | -0.19% | 25,000 |
| May 28, 2025 | 53.50 | 54.00 | 52.50 | 52.80 | 50.98 | -0.75% | 29,009 |
| May 27, 2025 | 53.90 | 53.90 | 53.10 | 53.20 | 51.37 | -0.37% | 35,004 |
| May 26, 2025 | 54.40 | 54.40 | 52.70 | 53.40 | 51.56 | -1.11% | 48,000 |
| May 23, 2025 | 55.60 | 55.60 | 53.50 | 54.00 | 52.14 | -2.00% | 78,000 |