Information Technology Total Services Co., Ltd (TPEX:6697)
Taiwan · Delayed Price · Currency is TWD 46.70
-0.20 (-0.43%)
Jan 22, 2026, 1:30 PM CST
TPEX:6697 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 47.05 | 47.20 | 46.80 | 47.00 | - | 0.21% | 11,010 |
| Jan 21, 2026 | 46.85 | 47.00 | 46.75 | 46.90 | 46.90 | -1.88% | 19,685 |
| Jan 20, 2026 | 48.00 | 48.00 | 47.70 | 47.80 | 47.80 | -0.73% | 34,120 |
| Jan 19, 2026 | 48.10 | 48.90 | 47.65 | 48.15 | 48.15 | 0.10% | 47,203 |
| Jan 16, 2026 | 48.50 | 48.50 | 47.85 | 48.10 | 48.10 | -0.62% | 25,464 |
| Jan 15, 2026 | 48.65 | 48.80 | 47.50 | 48.40 | 48.40 | 2.65% | 42,794 |
| Jan 14, 2026 | 46.70 | 47.50 | 46.70 | 47.15 | 47.15 | 0.96% | 25,077 |
| Jan 13, 2026 | 46.65 | 47.45 | 46.50 | 46.70 | 46.70 | 0.11% | 41,657 |
| Jan 12, 2026 | 46.50 | 47.45 | 46.50 | 46.65 | 46.65 | 0.32% | 21,047 |
| Jan 9, 2026 | 47.05 | 47.50 | 46.35 | 46.50 | 46.50 | -3.13% | 68,429 |
| Jan 8, 2026 | 48.10 | 48.10 | 47.90 | 48.00 | 48.00 | - | 11,342 |
| Jan 7, 2026 | 48.00 | 48.05 | 47.70 | 48.00 | 48.00 | 0.10% | 23,145 |
| Jan 6, 2026 | 47.60 | 48.35 | 47.20 | 47.95 | 47.95 | -0.83% | 30,100 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.35 | 48.35 | 48.35 | -0.92% | 24,117 |
| Jan 2, 2026 | 48.50 | 48.95 | 48.40 | 48.80 | 48.80 | 0.21% | 21,323 |
| Dec 31, 2025 | 48.00 | 49.40 | 48.00 | 48.70 | 48.70 | 1.78% | 63,467 |
| Dec 30, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 47.85 | -0.31% | 20,165 |
| Dec 29, 2025 | 48.10 | 48.35 | 48.00 | 48.00 | 48.00 | -0.41% | 22,086 |
| Dec 26, 2025 | 48.40 | 48.40 | 48.05 | 48.20 | 48.20 | -0.10% | 23,151 |
| Dec 24, 2025 | 48.05 | 48.95 | 48.05 | 48.25 | 48.25 | 0.21% | 39,135 |
| Dec 23, 2025 | 48.30 | 48.30 | 48.05 | 48.15 | 48.15 | -0.21% | 11,025 |
| Dec 22, 2025 | 48.45 | 48.45 | 47.90 | 48.25 | 48.25 | -0.31% | 37,125 |
| Dec 19, 2025 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -0.41% | 8,240 |
| Dec 18, 2025 | 48.50 | 48.75 | 48.45 | 48.60 | 48.60 | -0.21% | 9,025 |
| Dec 17, 2025 | 49.00 | 49.00 | 48.55 | 48.70 | 48.70 | 0.41% | 9,007 |
| Dec 16, 2025 | 48.50 | 48.90 | 48.40 | 48.50 | 48.50 | -0.41% | 17,505 |
| Dec 15, 2025 | 49.15 | 49.15 | 48.65 | 48.70 | 48.70 | -0.20% | 11,015 |
| Dec 12, 2025 | 49.90 | 49.90 | 48.80 | 48.80 | 48.80 | -1.41% | 43,212 |
| Dec 11, 2025 | 48.65 | 50.10 | 48.00 | 49.50 | 49.50 | 1.02% | 66,092 |
| Dec 10, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - | 2,009 |
| Dec 9, 2025 | 48.70 | 49.00 | 48.70 | 49.00 | 49.00 | - | 8,322 |
| Dec 8, 2025 | 49.00 | 49.20 | 48.80 | 49.00 | 49.00 | -0.20% | 28,338 |
| Dec 5, 2025 | 48.90 | 49.10 | 48.90 | 49.10 | 49.10 | 0.51% | 7,035 |
| Dec 4, 2025 | 49.15 | 49.15 | 48.60 | 48.85 | 48.85 | -0.61% | 11,004 |
| Dec 3, 2025 | 48.75 | 50.00 | 48.50 | 49.15 | 49.15 | 1.34% | 36,226 |
| Dec 2, 2025 | 48.70 | 48.85 | 48.35 | 48.50 | 48.50 | 0.41% | 9,079 |
| Dec 1, 2025 | 48.35 | 48.60 | 48.30 | 48.30 | 48.30 | -0.41% | 18,016 |
| Nov 28, 2025 | 48.45 | 48.50 | 48.25 | 48.50 | 48.50 | 0.52% | 19,195 |
| Nov 27, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.10% | 4,000 |
| Nov 26, 2025 | 48.80 | 48.80 | 48.10 | 48.20 | 48.20 | -0.10% | 13,001 |
| Nov 25, 2025 | 48.30 | 48.85 | 47.80 | 48.25 | 48.25 | 0.10% | 16,086 |
| Nov 24, 2025 | 48.05 | 48.20 | 47.90 | 48.20 | 48.20 | - | 6,480 |
| Nov 21, 2025 | 47.75 | 48.20 | 47.75 | 48.20 | 48.20 | -2.03% | 10,978 |
| Nov 20, 2025 | 49.50 | 49.50 | 49.10 | 49.20 | 49.20 | 2.39% | 5,265 |
| Nov 19, 2025 | 48.05 | 48.10 | 48.05 | 48.05 | 48.05 | - | 13,772 |
| Nov 18, 2025 | 48.50 | 48.55 | 47.80 | 48.05 | 48.05 | -0.31% | 21,447 |
| Nov 17, 2025 | 48.25 | 48.55 | 48.05 | 48.20 | 48.20 | -1.03% | 34,445 |
| Nov 14, 2025 | 49.00 | 49.00 | 48.40 | 48.70 | 48.70 | -2.01% | 139,107 |
| Nov 13, 2025 | 51.60 | 51.60 | 49.60 | 49.70 | 49.70 | -7.10% | 280,553 |
| Nov 12, 2025 | 55.90 | 56.00 | 52.70 | 53.50 | 53.50 | -2.19% | 209,201 |