InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan · Delayed Price · Currency is TWD 440.00
+24.00 (5.77%)
May 29, 2026, 1:30 PM CST
InnoCare Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 419.50 | 452.50 | 417.00 | 440.00 | 440.00 | 5.77% | 1,766,201 |
| May 28, 2026 | 463.50 | 470.00 | 416.00 | 416.00 | 416.00 | -9.96% | 1,599,761 |
| May 27, 2026 | 457.00 | 483.00 | 445.00 | 462.00 | 462.00 | 2.78% | 2,757,493 |
| May 26, 2026 | 410.50 | 463.50 | 403.00 | 449.50 | 449.50 | 6.52% | 2,660,750 |
| May 25, 2026 | 462.50 | 467.00 | 422.00 | 422.00 | 422.00 | -6.01% | 2,039,283 |
| May 22, 2026 | 412.00 | 470.00 | 397.00 | 449.00 | 449.00 | 5.03% | 4,317,793 |
| May 21, 2026 | 420.00 | 435.00 | 420.00 | 427.50 | 427.50 | 5.04% | 611,406 |
| May 20, 2026 | 410.00 | 418.00 | 391.00 | 407.00 | 407.00 | -0.61% | 284,156 |
| May 19, 2026 | 467.00 | 470.00 | 409.50 | 409.50 | 409.50 | -10.00% | 424,683 |
| May 18, 2026 | 430.50 | 458.00 | 419.50 | 455.00 | 455.00 | 0.89% | 293,954 |
| May 15, 2026 | 490.00 | 490.00 | 450.50 | 451.00 | 451.00 | 0.22% | 396,361 |
| May 14, 2026 | 445.00 | 450.00 | 440.00 | 450.00 | 450.00 | 7.14% | 346,083 |
| May 13, 2026 | 413.50 | 460.00 | 413.50 | 420.00 | 420.00 | -1.41% | 354,573 |
| May 12, 2026 | 400.00 | 427.50 | 390.00 | 426.00 | 426.00 | 9.51% | 497,220 |
| May 11, 2026 | 381.00 | 389.00 | 379.00 | 389.00 | 389.00 | 3.46% | 435,102 |
| May 8, 2026 | 408.00 | 413.00 | 375.00 | 376.00 | 376.00 | -7.16% | 537,326 |
| May 7, 2026 | 376.00 | 409.50 | 361.00 | 405.00 | 405.00 | 7.71% | 567,413 |
| May 6, 2026 | 435.00 | 435.00 | 366.00 | 376.00 | 376.00 | -5.17% | 1,046,863 |
| May 5, 2026 | 379.50 | 396.50 | 379.50 | 396.50 | 396.50 | 9.99% | 652,186 |
| May 4, 2026 | 350.00 | 360.50 | 346.00 | 360.50 | 360.50 | 9.91% | 650,762 |
| Apr 30, 2026 | 305.00 | 328.00 | 305.00 | 328.00 | 328.00 | 9.52% | 612,788 |
| Apr 29, 2026 | 266.00 | 300.00 | 266.00 | 299.50 | 299.50 | 9.71% | 710,622 |
| Apr 28, 2026 | 260.50 | 292.00 | 260.50 | 273.00 | 273.00 | 1.87% | 1,740,882 |
| Apr 27, 2026 | 268.00 | 270.00 | 234.00 | 268.00 | 268.00 | 3.47% | 1,642,549 |
| Apr 24, 2026 | 250.00 | 259.00 | 240.00 | 259.00 | 259.00 | 9.98% | 2,107,986 |
| Apr 23, 2026 | 235.50 | 235.50 | 215.50 | 235.50 | 235.50 | 9.79% | 4,247,778 |
| Apr 22, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 10.00% | 653,115 |
| Apr 21, 2026 | 182.00 | 195.00 | 176.50 | 195.00 | 195.00 | 9.86% | 7,104,348 |
| Apr 20, 2026 | 161.00 | 177.50 | 157.50 | 177.50 | 177.50 | 9.91% | 4,566,903 |
| Apr 17, 2026 | 151.00 | 162.50 | 149.50 | 161.50 | 161.50 | 9.12% | 6,252,019 |
| Apr 16, 2026 | 155.00 | 155.00 | 145.50 | 148.00 | 148.00 | -2.31% | 1,928,403 |
| Apr 15, 2026 | 150.50 | 153.00 | 142.00 | 151.50 | 151.50 | 4.12% | 3,298,333 |
| Apr 14, 2026 | 135.50 | 145.50 | 131.00 | 145.50 | 145.50 | 9.81% | 2,148,972 |
| Apr 13, 2026 | 133.50 | 134.00 | 128.50 | 132.50 | 132.50 | -2.57% | 727,434 |
| Apr 10, 2026 | 138.50 | 142.00 | 133.50 | 136.00 | 136.00 | 0.74% | 1,076,613 |
| Apr 9, 2026 | 133.00 | 143.00 | 129.50 | 135.00 | 135.00 | 3.45% | 1,236,094 |
| Apr 8, 2026 | 129.00 | 135.50 | 128.50 | 130.50 | 130.50 | 3.57% | 734,829 |
| Apr 7, 2026 | 133.50 | 137.00 | 126.00 | 126.00 | 126.00 | -2.33% | 534,198 |
| Apr 2, 2026 | 132.50 | 136.50 | 129.00 | 129.00 | 129.00 | -2.27% | 350,711 |
| Apr 1, 2026 | 132.00 | 134.50 | 127.50 | 132.00 | 132.00 | 4.76% | 519,509 |
| Mar 31, 2026 | 131.50 | 136.00 | 124.50 | 126.00 | 126.00 | -6.32% | 806,009 |
| Mar 30, 2026 | 134.50 | 135.00 | 126.50 | 134.50 | 134.50 | -2.54% | 876,776 |
| Mar 27, 2026 | 144.00 | 144.00 | 136.00 | 138.00 | 138.00 | -4.50% | 941,394 |
| Mar 26, 2026 | 155.50 | 156.50 | 140.00 | 144.50 | 144.50 | -3.67% | 1,119,184 |
| Mar 25, 2026 | 146.00 | 153.50 | 139.50 | 150.00 | 150.00 | 4.17% | 1,764,134 |
| Mar 24, 2026 | 142.50 | 150.00 | 131.50 | 144.00 | 144.00 | 2.49% | 2,093,246 |
| Mar 23, 2026 | 143.00 | 150.00 | 140.50 | 140.50 | 140.50 | -9.94% | 1,731,044 |
| Mar 20, 2026 | 178.50 | 178.50 | 148.00 | 156.00 | 156.00 | -4.00% | 2,521,036 |
| Mar 19, 2026 | 157.00 | 167.00 | 153.00 | 162.50 | 162.50 | 0.62% | 416,880 |
| Mar 18, 2026 | 162.00 | 167.00 | 160.00 | 161.50 | 161.50 | 2.54% | 296,926 |