InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan · Delayed Price · Currency is TWD 262.50
-8.00 (-2.96%)
Oct 8, 2026, 1:30 PM CST
InnoCare Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 270.50 | 273.50 | 261.50 | 262.50 | 262.50 | -2.96% | 880,355 |
| Oct 7, 2026 | 272.50 | 277.50 | 265.00 | 270.50 | 270.50 | - | 1,130,708 |
| Oct 6, 2026 | 295.50 | 295.50 | 270.50 | 270.50 | 270.50 | -8.46% | 1,900,559 |
| Oct 5, 2026 | 295.00 | 311.00 | 294.00 | 295.50 | 295.50 | -0.17% | 1,986,467 |
| Oct 2, 2026 | 293.00 | 298.50 | 290.00 | 296.00 | 296.00 | 1.37% | 1,565,281 |
| Oct 1, 2026 | 317.50 | 324.50 | 288.00 | 292.00 | 292.00 | -6.86% | 5,529,447 |
| Sep 30, 2026 | 294.00 | 313.50 | 294.00 | 313.50 | 313.50 | 10.00% | 2,023,999 |
| Sep 29, 2026 | 271.00 | 288.00 | 270.50 | 285.00 | 285.00 | 1.97% | 2,318,339 |
| Sep 24, 2026 | 266.50 | 290.00 | 266.00 | 279.50 | 279.50 | 2.38% | 4,029,976 |
| Sep 23, 2026 | 267.00 | 290.00 | 265.00 | 273.00 | 273.00 | 2.25% | 5,900,806 |
| Sep 22, 2026 | 247.00 | 270.50 | 242.50 | 267.00 | 267.00 | 8.54% | 5,402,990 |
| Sep 21, 2026 | 235.00 | 252.00 | 234.00 | 246.00 | 246.00 | 7.19% | 4,377,975 |
| Sep 18, 2026 | 216.00 | 229.50 | 216.00 | 229.50 | 229.50 | 9.81% | 1,451,647 |
| 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 |