InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan · Delayed Price · Currency is TWD 229.50
+20.50 (9.81%)
Sep 18, 2026, 1:30 PM CST
InnoCare Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 224.00 | 229.50 | 207.50 | 209.00 | 209.00 | -6.28% | 2,357,371 |
| Sep 16, 2026 | 227.50 | 233.50 | 219.00 | 223.00 | 223.00 | -2.19% | 2,650,095 |
| Sep 15, 2026 | 235.50 | 242.50 | 222.00 | 228.00 | 228.00 | -3.18% | 3,944,720 |
| Sep 14, 2026 | 226.50 | 235.50 | 226.50 | 235.50 | 235.50 | 9.79% | 1,105,031 |
| Sep 11, 2026 | 205.00 | 221.50 | 188.50 | 214.50 | 214.50 | 5.15% | 3,995,263 |
| Sep 10, 2026 | 190.50 | 204.00 | 188.50 | 204.00 | 204.00 | 9.97% | 1,493,423 |
| Sep 9, 2026 | 198.00 | 200.00 | 182.00 | 185.50 | 185.50 | -5.12% | 969,831 |
| Sep 8, 2026 | 189.00 | 205.00 | 186.00 | 195.50 | 195.50 | 4.83% | 1,596,997 |
| Sep 7, 2026 | 187.00 | 187.50 | 181.00 | 186.50 | 186.50 | 1.91% | 252,842 |
| Sep 4, 2026 | 180.50 | 185.50 | 180.00 | 183.00 | 183.00 | 2.52% | 231,207 |
| Sep 3, 2026 | 190.50 | 190.50 | 178.50 | 178.50 | 178.50 | -6.30% | 593,595 |
| Sep 2, 2026 | 192.00 | 192.50 | 188.00 | 190.50 | 190.50 | -1.55% | 165,249 |
| Sep 1, 2026 | 186.50 | 198.00 | 186.50 | 193.50 | 193.50 | 2.93% | 202,737 |
| Aug 31, 2026 | 190.50 | 191.50 | 183.00 | 188.00 | 188.00 | -2.84% | 251,078 |
| Aug 28, 2026 | 198.00 | 201.00 | 192.00 | 193.50 | 193.50 | -0.26% | 405,783 |
| Aug 27, 2026 | 194.50 | 195.00 | 189.50 | 194.00 | 194.00 | 0.26% | 269,106 |
| Aug 26, 2026 | 188.00 | 198.00 | 188.00 | 193.50 | 193.50 | 2.93% | 335,481 |
| Aug 25, 2026 | 184.50 | 188.00 | 178.50 | 188.00 | 188.00 | 0.27% | 259,718 |
| Aug 24, 2026 | 188.00 | 191.50 | 182.50 | 187.50 | 187.50 | 0.27% | 349,960 |
| Aug 21, 2026 | 195.50 | 196.00 | 185.50 | 187.00 | 187.00 | -4.83% | 460,578 |
| Aug 20, 2026 | 194.00 | 197.00 | 191.50 | 196.50 | 196.50 | 1.81% | 200,125 |
| Aug 19, 2026 | 194.50 | 203.00 | 193.00 | 193.00 | 193.00 | -2.77% | 199,947 |
| Aug 18, 2026 | 208.00 | 209.00 | 197.00 | 198.50 | 198.50 | -5.02% | 297,814 |
| Aug 17, 2026 | 215.00 | 215.00 | 207.00 | 209.00 | 209.00 | -2.79% | 189,107 |
| Aug 14, 2026 | 223.50 | 226.50 | 213.00 | 215.00 | 215.00 | -2.49% | 429,515 |
| Aug 13, 2026 | 216.00 | 223.00 | 213.50 | 220.50 | 220.50 | 4.01% | 334,872 |
| Aug 12, 2026 | 216.50 | 221.50 | 212.00 | 212.00 | 212.00 | -2.75% | 277,562 |
| Aug 11, 2026 | 219.50 | 221.50 | 210.50 | 218.00 | 218.00 | -1.13% | 407,046 |
| Aug 10, 2026 | 215.00 | 227.50 | 213.50 | 220.50 | 220.50 | 6.52% | 739,197 |
| Aug 7, 2026 | 209.50 | 215.00 | 204.50 | 207.00 | 207.00 | -1.66% | 264,722 |
| Aug 6, 2026 | 209.50 | 214.00 | 203.50 | 210.50 | 210.50 | 0.48% | 277,715 |
| Aug 5, 2026 | 210.00 | 215.50 | 206.00 | 209.50 | 209.50 | 1.70% | 368,945 |
| Aug 4, 2026 | 198.00 | 208.00 | 198.00 | 206.00 | 206.00 | 4.04% | 349,336 |
| Aug 3, 2026 | 200.00 | 202.00 | 193.00 | 198.00 | 198.00 | 3.66% | 435,106 |
| Jul 31, 2026 | 191.00 | 191.00 | 189.50 | 191.00 | 191.00 | 9.77% | 103,960 |
| Jul 30, 2026 | 181.00 | 186.00 | 168.00 | 174.00 | 174.00 | -3.87% | 457,923 |
| Jul 29, 2026 | 189.00 | 192.50 | 173.50 | 181.00 | 181.00 | -5.97% | 934,011 |
| Jul 28, 2026 | 200.00 | 200.00 | 191.00 | 192.50 | 192.50 | -7.00% | 357,917 |
| Jul 27, 2026 | 206.00 | 209.00 | 200.00 | 207.00 | 207.00 | 0.49% | 377,323 |
| Jul 24, 2026 | 214.00 | 214.00 | 201.00 | 206.00 | 206.00 | -3.74% | 358,140 |
| Jul 23, 2026 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | -1.83% | 225,496 |
| Jul 22, 2026 | 224.00 | 224.00 | 213.00 | 218.00 | 218.00 | 3.32% | 374,356 |
| Jul 21, 2026 | 216.50 | 223.00 | 207.00 | 211.00 | 211.00 | -2.09% | 418,164 |
| Jul 20, 2026 | 222.50 | 224.00 | 204.50 | 215.50 | 215.50 | -4.22% | 746,212 |
| Jul 17, 2026 | 245.00 | 245.00 | 225.00 | 225.00 | 225.00 | -10.00% | 676,294 |
| Jul 16, 2026 | 252.00 | 258.00 | 237.50 | 250.00 | 250.00 | 4.82% | 1,209,956 |
| Jul 15, 2026 | 237.00 | 243.00 | 233.50 | 238.50 | 238.50 | 0.63% | 906,792 |
| Jul 14, 2026 | 247.00 | 253.00 | 237.00 | 237.00 | 237.00 | -9.89% | 901,827 |
| Jul 13, 2026 | 288.00 | 288.00 | 263.00 | 263.00 | 263.00 | -9.93% | 1,009,014 |
| Jul 9, 2026 | 304.50 | 304.50 | 290.50 | 292.00 | 292.00 | -1.85% | 694,962 |