Information Technology Total Services Co., Ltd (TPEX:6697)
Taiwan · Delayed Price · Currency is TWD 43.30
-0.70 (-1.59%)
At close: Mar 6, 2026
TPEX:6697 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.75 | 43.95 | 43.00 | 43.30 | 43.30 | -1.59% | 15,298 |
| Mar 5, 2026 | 45.30 | 45.30 | 43.50 | 44.00 | 44.00 | 2.80% | 26,337 |
| Mar 4, 2026 | 43.25 | 43.40 | 42.10 | 42.80 | 42.80 | -2.95% | 40,198 |
| Mar 3, 2026 | 44.65 | 45.10 | 43.65 | 44.10 | 44.10 | -2.22% | 14,510 |
| Mar 2, 2026 | 46.00 | 46.25 | 45.10 | 45.10 | 45.10 | - | 14,126 |
| Feb 26, 2026 | 45.10 | 45.80 | 45.10 | 45.10 | 45.10 | 0.22% | 17,427 |
| Feb 25, 2026 | 45.60 | 45.80 | 44.95 | 45.00 | 45.00 | 0.67% | 36,756 |
| Feb 24, 2026 | 45.50 | 45.50 | 44.70 | 44.70 | 44.70 | -1.76% | 24,261 |
| Feb 23, 2026 | 44.65 | 45.50 | 44.65 | 45.50 | 45.50 | 2.02% | 45,593 |
| Feb 11, 2026 | 43.30 | 44.60 | 43.30 | 44.60 | 44.60 | 3.12% | 64,342 |
| Feb 10, 2026 | 43.35 | 43.50 | 43.05 | 43.25 | 43.25 | -0.57% | 18,089 |
| Feb 9, 2026 | 43.85 | 44.00 | 43.30 | 43.50 | 43.50 | -1.02% | 23,253 |
| Feb 6, 2026 | 46.80 | 46.80 | 43.50 | 43.95 | 43.95 | 0.69% | 53,490 |
| Feb 5, 2026 | 43.90 | 43.90 | 43.65 | 43.65 | 43.65 | -1.80% | 12,006 |
| Feb 4, 2026 | 44.00 | 44.45 | 43.70 | 44.45 | 44.45 | 0.68% | 32,178 |
| Feb 3, 2026 | 43.55 | 44.15 | 43.35 | 44.15 | 44.15 | 1.38% | 26,155 |
| Feb 2, 2026 | 44.10 | 44.10 | 42.70 | 43.55 | 43.55 | -2.24% | 19,012 |
| Jan 30, 2026 | 45.15 | 45.15 | 44.10 | 44.55 | 44.55 | -2.20% | 40,936 |
| Jan 29, 2026 | 46.00 | 46.00 | 45.50 | 45.55 | 45.55 | -0.98% | 25,300 |
| Jan 28, 2026 | 46.45 | 46.45 | 46.00 | 46.00 | 46.00 | -0.54% | 26,048 |
| Jan 27, 2026 | 46.20 | 46.50 | 46.00 | 46.25 | 46.25 | -0.32% | 33,801 |
| Jan 26, 2026 | 46.30 | 46.55 | 46.10 | 46.40 | 46.40 | 0.22% | 33,776 |
| Jan 23, 2026 | 46.50 | 46.85 | 46.25 | 46.30 | 46.30 | -0.86% | 50,807 |
| Jan 22, 2026 | 47.05 | 47.20 | 46.55 | 46.70 | 46.70 | -0.43% | 30,322 |
| 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 |