InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan · Delayed Price · Currency is TWD 376.00
-29.00 (-7.16%)
May 8, 2026, 1:30 PM CST
InnoCare Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 408.00 | 413.00 | 375.00 | 376.00 | 376.00 | -7.16% | 526,773 |
| 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% | 1,039,912 |
| 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% | 650,355 |
| Apr 30, 2026 | 305.00 | 328.00 | 305.00 | 328.00 | 328.00 | 9.52% | 607,366 |
| 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% | 651,164 |
| Apr 21, 2026 | 182.00 | 195.00 | 176.50 | 195.00 | 195.00 | 9.86% | 7,098,337 |
| 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% | 6,140,447 |
| 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 |
| Mar 17, 2026 | 160.50 | 160.50 | 149.50 | 157.50 | 157.50 | 0.64% | 447,287 |
| Mar 16, 2026 | 178.00 | 178.00 | 155.50 | 156.50 | 156.50 | -9.28% | 547,249 |
| Mar 13, 2026 | 177.00 | 177.50 | 172.00 | 172.50 | 172.50 | -2.82% | 442,369 |
| Mar 12, 2026 | 175.00 | 179.50 | 175.00 | 177.50 | 177.50 | 8.56% | 538,535 |
| Mar 11, 2026 | 163.50 | 163.50 | 161.00 | 163.50 | 163.50 | 9.73% | 661,953 |
| Mar 10, 2026 | 148.50 | 149.00 | 145.50 | 149.00 | 149.00 | 9.96% | 564,144 |
| Mar 9, 2026 | 135.50 | 142.00 | 135.50 | 135.50 | 135.50 | -9.97% | 583,573 |
| Mar 6, 2026 | 145.00 | 154.00 | 144.50 | 150.50 | 150.50 | -1.31% | 555,616 |
| Mar 5, 2026 | 155.00 | 155.00 | 144.00 | 152.50 | 152.50 | 5.54% | 1,305,153 |
| Mar 4, 2026 | 127.50 | 148.00 | 124.00 | 144.50 | 144.50 | 5.09% | 2,019,139 |
| Mar 3, 2026 | 137.50 | 137.50 | 120.00 | 137.50 | 137.50 | 10.00% | 3,456,428 |
| Mar 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9.65% | 438,743 |
| Feb 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9.62% | 471,543 |
| Feb 25, 2026 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.70% | 2,039,273 |
| Feb 24, 2026 | 92.40 | 94.80 | 90.00 | 94.80 | 94.80 | 9.98% | 3,039,053 |