CoreIntelligence Holdings Corporation (TPEX:3718)
Taiwan · Delayed Price · Currency is TWD 65.10
+0.40 (0.62%)
At close: Sep 24, 2026
CoreIntelligence Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 64.30 | 65.10 | 64.00 | 65.10 | 65.10 | 0.62% | 1,122,465 |
| Sep 23, 2026 | 66.20 | 66.70 | 64.70 | 64.70 | 64.70 | -2.27% | 1,400,895 |
| Sep 22, 2026 | 67.00 | 67.40 | 66.00 | 66.20 | 66.20 | -1.34% | 2,202,037 |
| Sep 21, 2026 | 67.50 | 68.30 | 66.40 | 67.10 | 67.10 | - | 2,748,188 |
| Sep 18, 2026 | 64.60 | 67.10 | 64.60 | 67.10 | 67.10 | 4.68% | 3,435,254 |
| Sep 17, 2026 | 64.40 | 65.50 | 63.90 | 64.10 | 64.10 | -1.23% | 3,234,985 |
| Sep 16, 2026 | 59.60 | 65.40 | 59.60 | 64.90 | 64.90 | 8.89% | 5,394,984 |
| Sep 15, 2026 | 60.30 | 61.50 | 59.30 | 59.60 | 59.60 | -2.13% | 6,287,642 |
| Sep 14, 2026 | 63.00 | 63.50 | 60.80 | 60.90 | 60.90 | -3.49% | 5,520,350 |
| Sep 11, 2026 | 65.00 | 66.50 | 63.10 | 63.10 | 63.10 | -3.81% | 5,438,492 |
| Sep 10, 2026 | 67.40 | 67.40 | 65.10 | 65.60 | 65.60 | -3.67% | 4,323,047 |
| Sep 9, 2026 | 66.30 | 69.00 | 66.20 | 68.10 | 68.10 | 3.03% | 4,492,520 |
| Sep 8, 2026 | 71.50 | 71.60 | 65.60 | 66.10 | 66.10 | -6.77% | 7,347,571 |
| Sep 7, 2026 | 75.10 | 75.10 | 70.10 | 70.90 | 70.90 | -6.09% | 6,404,386 |
| Sep 4, 2026 | 80.00 | 80.50 | 75.20 | 75.50 | 75.50 | -9.58% | 4,198,236 |
| Aug 21, 2026 | 84.50 | 85.00 | 83.40 | 83.50 | 83.50 | -0.95% | 2,134,870 |
| Aug 20, 2026 | 85.20 | 87.50 | 84.30 | 84.30 | 84.30 | - | 4,366,071 |
| Aug 19, 2026 | 88.50 | 90.70 | 84.30 | 84.30 | 84.30 | -2.32% | 7,932,239 |
| Aug 18, 2026 | 88.40 | 91.20 | 86.30 | 86.30 | 86.30 | -3.36% | 8,953,084 |
| Aug 17, 2026 | 90.50 | 93.60 | 86.10 | 89.30 | 89.30 | -0.89% | 20,875,646 |
| Aug 14, 2026 | 86.00 | 92.60 | 85.40 | 90.10 | 90.10 | 4.40% | 36,823,811 |
| Aug 13, 2026 | 86.60 | 88.10 | 85.70 | 86.30 | 86.30 | -0.23% | 6,123,933 |
| Aug 12, 2026 | 86.90 | 86.90 | 84.30 | 86.50 | 86.50 | -1.26% | 6,402,493 |
| Aug 11, 2026 | 85.30 | 89.30 | 82.50 | 87.60 | 87.60 | 2.34% | 10,989,010 |
| Aug 10, 2026 | 83.00 | 85.90 | 82.50 | 85.60 | 85.60 | 3.13% | 10,284,602 |
| Aug 7, 2026 | 86.70 | 86.70 | 81.30 | 83.00 | 83.00 | -4.27% | 12,220,798 |
| Aug 6, 2026 | 89.40 | 89.90 | 86.40 | 86.70 | 86.70 | -4.20% | 10,701,216 |
| Aug 5, 2026 | 84.00 | 90.80 | 83.60 | 90.50 | 90.50 | 9.43% | 24,659,687 |
| Aug 4, 2026 | 75.20 | 82.70 | 75.20 | 82.70 | 82.70 | 9.97% | 14,836,598 |
| Aug 3, 2026 | 72.90 | 76.40 | 72.80 | 75.20 | 75.20 | 2.04% | 6,304,086 |
| Jul 31, 2026 | 75.30 | 75.30 | 72.00 | 73.70 | 73.70 | 7.59% | 8,489,205 |
| Jul 30, 2026 | 70.70 | 72.30 | 68.00 | 68.50 | 68.50 | -4.20% | 8,881,026 |
| Jul 29, 2026 | 75.80 | 76.70 | 68.40 | 71.50 | 71.50 | -5.67% | 16,833,014 |
| Jul 28, 2026 | 77.70 | 79.90 | 75.70 | 75.80 | 75.80 | -5.96% | 11,788,110 |
| Jul 27, 2026 | 81.90 | 81.90 | 77.60 | 80.60 | 80.60 | -1.59% | 8,826,981 |
| Jul 24, 2026 | 81.90 | 85.70 | 80.60 | 81.90 | 81.90 | -0.24% | 22,180,452 |
| Jul 23, 2026 | 86.00 | 86.00 | 79.30 | 82.10 | 82.10 | -4.53% | 17,459,188 |
| Jul 22, 2026 | 89.60 | 92.00 | 82.60 | 86.00 | 86.00 | -3.91% | 35,804,829 |
| Jul 21, 2026 | 84.20 | 91.80 | 83.20 | 89.50 | 89.50 | 6.80% | 39,252,304 |
| Jul 20, 2026 | 81.70 | 88.40 | 80.10 | 83.80 | 83.80 | 2.82% | 38,200,369 |
| Jul 17, 2026 | 88.00 | 92.00 | 81.20 | 81.50 | 81.50 | -9.04% | 30,116,452 |
| Jul 16, 2026 | 94.30 | 98.30 | 89.60 | 89.60 | 89.60 | -5.58% | 32,903,473 |
| Jul 15, 2026 | 95.40 | 96.40 | 91.40 | 94.90 | 94.90 | 0.64% | 25,028,648 |
| Jul 14, 2026 | 97.00 | 99.30 | 91.10 | 94.30 | 94.30 | -1.05% | 50,098,700 |
| Jul 13, 2026 | 94.10 | 100.00 | 93.50 | 95.30 | 95.30 | 2.25% | 48,560,547 |
| Jul 9, 2026 | 95.20 | 103.00 | 93.10 | 93.20 | 93.20 | -4.70% | 59,585,563 |
| Jul 8, 2026 | 94.20 | 99.50 | 89.50 | 97.80 | 97.80 | 6.54% | 61,483,002 |
| Jul 7, 2026 | 104.00 | 104.00 | 91.80 | 91.80 | 91.80 | -10.00% | 48,224,572 |
| Jul 6, 2026 | 95.70 | 102.00 | 95.00 | 102.00 | 102.00 | 9.56% | 54,993,721 |
| Jul 3, 2026 | 84.50 | 93.10 | 84.30 | 93.10 | 93.10 | 9.92% | 40,232,907 |