InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan · Delayed Price · Currency is TWD 174.00
-7.00 (-3.87%)
Jul 30, 2026, 1:30 PM CST
InnoCare Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 303.00 | 310.00 | 292.00 | 297.50 | 297.50 | -3.25% | 750,496 |
| Jul 7, 2026 | 325.50 | 325.50 | 300.00 | 307.50 | 307.50 | -4.35% | 552,427 |
| Jul 6, 2026 | 338.50 | 344.50 | 321.00 | 321.50 | 321.50 | -1.83% | 402,082 |
| Jul 3, 2026 | 325.00 | 336.00 | 325.00 | 327.50 | 327.50 | -1.21% | 259,149 |
| Jul 2, 2026 | 312.00 | 335.00 | 312.00 | 331.50 | 331.50 | 2.47% | 292,728 |
| Jul 1, 2026 | 336.00 | 349.50 | 322.00 | 323.50 | 323.50 | -2.85% | 472,033 |
| Jun 30, 2026 | 328.50 | 335.00 | 320.50 | 333.00 | 333.00 | 4.23% | 429,164 |
| Jun 29, 2026 | 303.00 | 321.00 | 299.00 | 319.50 | 319.50 | 5.45% | 544,387 |
| Jun 26, 2026 | 320.00 | 330.00 | 302.00 | 303.00 | 303.00 | -9.15% | 657,949 |
| Jun 25, 2026 | 366.50 | 366.50 | 327.50 | 333.50 | 333.50 | -5.52% | 716,671 |
| Jun 24, 2026 | 356.00 | 374.50 | 348.50 | 353.00 | 353.00 | -1.40% | 901,819 |
| Jun 23, 2026 | 377.50 | 378.50 | 342.50 | 358.00 | 358.00 | -5.42% | 945,795 |
| Jun 22, 2026 | 408.00 | 408.00 | 375.50 | 378.50 | 378.50 | 2.02% | 1,385,169 |
| Jun 18, 2026 | 335.50 | 371.00 | 335.50 | 371.00 | 371.00 | 9.93% | 1,470,777 |
| Jun 17, 2026 | 342.00 | 358.50 | 333.00 | 337.50 | 337.50 | -1.32% | 1,395,209 |
| Jun 16, 2026 | 318.00 | 342.00 | 315.00 | 342.00 | 342.00 | 9.97% | 520,013 |
| Jun 15, 2026 | 315.50 | 325.50 | 306.50 | 311.00 | 311.00 | 2.98% | 574,191 |
| Jun 12, 2026 | 318.00 | 319.50 | 302.00 | 304.00 | 302.00 | 0.16% | 580,982 |
| Jun 11, 2026 | 317.00 | 318.50 | 286.50 | 303.50 | 301.50 | -4.26% | 909,468 |
| Jun 10, 2026 | 346.00 | 359.00 | 317.00 | 317.00 | 314.91 | -9.94% | 964,338 |
| Jun 9, 2026 | 344.00 | 375.00 | 341.50 | 352.00 | 349.68 | 3.07% | 774,201 |
| Jun 8, 2026 | 316.50 | 346.00 | 316.50 | 341.50 | 339.25 | -2.84% | 864,004 |
| Jun 5, 2026 | 345.00 | 357.50 | 340.00 | 351.50 | 349.19 | 0.86% | 689,894 |
| Jun 4, 2026 | 349.50 | 363.00 | 348.00 | 348.50 | 346.21 | -3.06% | 675,728 |
| Jun 3, 2026 | 368.00 | 384.50 | 359.00 | 359.50 | 357.13 | -2.84% | 1,078,687 |
| Jun 2, 2026 | 390.00 | 395.50 | 356.50 | 370.00 | 367.57 | -6.57% | 3,070,621 |
| Jun 1, 2026 | 435.00 | 439.00 | 396.00 | 396.00 | 393.39 | -10.00% | 2,244,673 |
| May 29, 2026 | 419.50 | 452.50 | 417.00 | 440.00 | 437.11 | 5.77% | 1,766,201 |
| May 28, 2026 | 463.50 | 470.00 | 416.00 | 416.00 | 413.26 | -9.96% | 1,599,761 |
| May 27, 2026 | 457.00 | 483.00 | 445.00 | 462.00 | 458.96 | 2.78% | 2,757,493 |
| May 26, 2026 | 410.50 | 463.50 | 403.00 | 449.50 | 446.54 | 6.52% | 2,660,750 |
| May 25, 2026 | 462.50 | 467.00 | 422.00 | 422.00 | 419.22 | -6.01% | 2,039,283 |
| May 22, 2026 | 412.00 | 470.00 | 397.00 | 449.00 | 446.05 | 5.03% | 4,317,793 |
| May 21, 2026 | 420.00 | 435.00 | 420.00 | 427.50 | 424.69 | 5.04% | 611,406 |
| May 20, 2026 | 410.00 | 418.00 | 391.00 | 407.00 | 404.32 | -0.61% | 284,156 |
| May 19, 2026 | 467.00 | 470.00 | 409.50 | 409.50 | 406.81 | -10.00% | 424,683 |