InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan · Delayed Price · Currency is TWD 68.10
-1.70 (-2.44%)
Oct 3, 2025, 1:30 PM CST
InnoCare Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.80 | 70.50 | 67.00 | 68.10 | 68.10 | -2.44% | 992,668 |
| Oct 2, 2025 | 67.50 | 69.80 | 65.60 | 69.80 | 69.80 | - | 1,354,394 |
| Oct 1, 2025 | 67.50 | 69.80 | 65.60 | 69.80 | 69.80 | 6.40% | 1,350,859 |
| Sep 30, 2025 | 61.60 | 66.80 | 61.60 | 65.60 | 65.60 | 6.67% | 798,152 |
| Sep 29, 2025 | 62.10 | 62.10 | 60.00 | 61.50 | 61.50 | -1.76% | 463,054 |
| Sep 26, 2025 | 64.00 | 64.00 | 61.40 | 62.60 | 62.60 | - | 206,000 |
| Sep 25, 2025 | 64.00 | 64.00 | 61.40 | 62.60 | 62.60 | 0.81% | 399,231 |
| Sep 24, 2025 | 62.00 | 62.50 | 61.50 | 62.10 | 62.10 | 0.16% | 104,750 |
| Sep 23, 2025 | 63.00 | 63.00 | 61.40 | 62.00 | 62.00 | 0.49% | 104,325 |
| Sep 22, 2025 | 62.00 | 62.00 | 60.30 | 61.70 | 61.70 | - | 218,506 |
| Sep 19, 2025 | 62.10 | 64.10 | 61.70 | 61.70 | 61.70 | -0.64% | 226,019 |
| Sep 18, 2025 | 63.60 | 63.60 | 61.00 | 62.10 | 62.10 | -0.80% | 225,240 |
| Sep 17, 2025 | 62.80 | 64.90 | 61.60 | 62.60 | 62.60 | 0.16% | 365,237 |
| Sep 16, 2025 | 63.30 | 64.10 | 62.30 | 62.50 | 62.50 | -2.04% | 349,669 |
| Sep 15, 2025 | 61.10 | 66.30 | 61.10 | 63.80 | 63.80 | 5.80% | 1,285,325 |
| Sep 12, 2025 | 61.50 | 61.50 | 60.00 | 60.30 | 60.30 | 0.50% | 232,658 |
| Sep 11, 2025 | 61.00 | 63.40 | 60.00 | 60.00 | 60.00 | -0.50% | 557,526 |
| Sep 10, 2025 | 63.50 | 64.60 | 60.00 | 60.30 | 60.30 | -1.63% | 1,260,445 |
| Sep 9, 2025 | 58.00 | 61.30 | 58.00 | 61.30 | 61.30 | 9.86% | 1,313,097 |
| Sep 8, 2025 | 55.50 | 56.20 | 54.80 | 55.80 | 55.80 | 1.82% | 138,776 |
| Sep 5, 2025 | 54.80 | 55.00 | 54.40 | 54.80 | 54.80 | -0.18% | 61,796 |
| Sep 4, 2025 | 55.40 | 55.70 | 54.60 | 54.90 | 54.90 | -0.54% | 77,684 |
| Sep 3, 2025 | 55.50 | 56.80 | 54.10 | 55.20 | 55.20 | -0.36% | 140,152 |
| Sep 2, 2025 | 55.60 | 57.20 | 54.80 | 55.40 | 55.40 | -0.89% | 169,080 |
| Sep 1, 2025 | 56.80 | 56.90 | 55.00 | 55.90 | 55.90 | -0.89% | 93,009 |
| Aug 29, 2025 | 56.60 | 57.90 | 56.10 | 56.40 | 56.40 | 0.71% | 216,424 |
| Aug 28, 2025 | 56.20 | 56.40 | 55.20 | 56.00 | 56.00 | - | 143,448 |
| Aug 27, 2025 | 58.10 | 59.30 | 56.00 | 56.00 | 56.00 | -2.27% | 673,534 |
| Aug 26, 2025 | 52.20 | 57.30 | 52.20 | 57.30 | 57.30 | 9.98% | 881,501 |
| Aug 25, 2025 | 51.80 | 52.10 | 51.70 | 52.10 | 52.10 | 0.58% | 34,992 |
| Aug 22, 2025 | 51.50 | 51.80 | 51.20 | 51.80 | 51.80 | 0.58% | 40,087 |
| Aug 21, 2025 | 51.30 | 51.80 | 51.10 | 51.50 | 51.50 | 0.98% | 40,745 |
| Aug 20, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -3.04% | 60,445 |
| Aug 19, 2025 | 51.40 | 52.60 | 50.80 | 52.60 | 52.60 | 3.34% | 93,698 |
| Aug 18, 2025 | 50.40 | 51.20 | 50.00 | 50.90 | 50.90 | 0.39% | 165,554 |
| Aug 15, 2025 | 51.00 | 51.00 | 50.60 | 50.70 | 50.70 | -1.74% | 67,182 |
| Aug 14, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -1.15% | 38,532 |
| Aug 13, 2025 | 51.00 | 52.30 | 50.70 | 52.20 | 52.20 | 2.35% | 105,054 |
| Aug 12, 2025 | 49.40 | 51.00 | 49.20 | 51.00 | 51.00 | 3.24% | 86,898 |
| Aug 11, 2025 | 49.90 | 49.90 | 49.15 | 49.40 | 49.40 | -1.79% | 135,075 |
| Aug 8, 2025 | 50.50 | 51.00 | 50.20 | 50.30 | 50.30 | -1.76% | 110,562 |
| Aug 7, 2025 | 51.10 | 51.70 | 51.00 | 51.20 | 51.20 | -0.19% | 44,400 |
| Aug 6, 2025 | 53.00 | 53.00 | 51.00 | 51.30 | 51.30 | -2.10% | 85,882 |
| Aug 5, 2025 | 53.30 | 53.50 | 52.40 | 52.40 | 52.40 | -1.13% | 59,635 |
| Aug 4, 2025 | 52.20 | 53.00 | 52.10 | 53.00 | 53.00 | 0.38% | 36,029 |
| 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 |