iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 74.50
-4.50 (-5.70%)
Feb 11, 2026, 2:59 PM CST
iSTART-TEK INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 79.10 | 79.10 | 72.80 | 74.50 | 74.50 | -5.70% | 714,349 |
| Feb 10, 2026 | 81.00 | 82.90 | 77.50 | 79.00 | 79.00 | -1.99% | 251,408 |
| Feb 9, 2026 | 79.30 | 83.60 | 79.00 | 80.60 | 80.60 | 1.77% | 487,896 |
| Feb 6, 2026 | 79.90 | 80.00 | 74.80 | 79.20 | 79.20 | -0.88% | 360,984 |
| Feb 5, 2026 | 79.60 | 81.90 | 78.70 | 79.90 | 79.90 | 0.76% | 410,025 |
| Feb 4, 2026 | 81.00 | 81.20 | 77.20 | 79.30 | 79.30 | -1.37% | 315,220 |
| Feb 3, 2026 | 77.00 | 84.00 | 76.60 | 80.40 | 80.40 | 6.07% | 478,977 |
| Feb 2, 2026 | 78.50 | 78.50 | 74.90 | 75.80 | 75.80 | -3.44% | 359,791 |
| Jan 30, 2026 | 79.90 | 80.30 | 76.60 | 78.50 | 78.50 | -1.75% | 278,226 |
| Jan 29, 2026 | 81.90 | 81.90 | 77.20 | 79.90 | 79.90 | -2.44% | 318,731 |
| Jan 28, 2026 | 83.00 | 87.50 | 78.00 | 81.90 | 81.90 | -0.73% | 747,723 |
| Jan 27, 2026 | 74.70 | 84.50 | 74.60 | 82.50 | 82.50 | 10.15% | 1,013,956 |
| Jan 26, 2026 | 73.90 | 75.20 | 68.40 | 74.90 | 74.90 | 3.03% | 567,660 |
| Jan 23, 2026 | 75.60 | 76.90 | 70.50 | 72.70 | 72.70 | -4.22% | 804,344 |
| Jan 22, 2026 | 79.70 | 80.50 | 75.50 | 75.90 | 75.90 | -2.69% | 587,793 |
| Jan 21, 2026 | 77.70 | 79.90 | 76.10 | 78.00 | 78.00 | -0.51% | 329,158 |
| Jan 20, 2026 | 81.00 | 81.00 | 77.00 | 78.40 | 78.40 | -2.24% | 333,751 |
| Jan 19, 2026 | 78.00 | 83.00 | 74.20 | 80.20 | 80.20 | 4.70% | 889,799 |
| Jan 16, 2026 | 80.80 | 83.30 | 76.00 | 76.60 | 76.60 | -4.25% | 991,912 |
| Jan 15, 2026 | 83.30 | 83.30 | 77.00 | 80.00 | 80.00 | -3.03% | 1,229,990 |
| Jan 14, 2026 | 84.00 | 86.00 | 80.90 | 82.50 | 82.50 | -3.62% | 1,048,942 |
| Jan 13, 2026 | 94.00 | 94.00 | 83.20 | 85.60 | 85.60 | -5.93% | 1,325,272 |
| Jan 12, 2026 | 81.00 | 100.00 | 78.30 | 91.00 | 91.00 | 13.04% | 2,954,310 |
| Jan 9, 2026 | 72.00 | 82.50 | 64.00 | 80.50 | 80.50 | 11.81% | 1,733,845 |
| Jan 8, 2026 | 78.50 | 78.50 | 67.30 | 72.00 | 72.00 | -7.34% | 1,838,464 |
| Jan 7, 2026 | 82.00 | 83.40 | 75.20 | 77.70 | 77.70 | -4.66% | 1,673,195 |
| Jan 6, 2026 | 94.00 | 97.80 | 69.00 | 81.50 | 81.50 | -11.89% | 4,001,971 |
| Jan 5, 2026 | 77.00 | 94.30 | 73.20 | 92.50 | 92.50 | 23.33% | 3,397,168 |
| Jan 2, 2026 | 58.00 | 79.00 | 56.40 | 75.00 | 75.00 | 31.58% | 3,727,514 |
| Dec 31, 2025 | 50.80 | 57.50 | 50.60 | 57.00 | 57.00 | 12.20% | 3,017,429 |
| Dec 30, 2025 | 40.00 | 53.90 | 38.55 | 50.80 | 50.80 | 29.10% | 2,116,786 |
| Dec 29, 2025 | 39.55 | 39.95 | 38.50 | 39.35 | 39.35 | -0.51% | 191,287 |
| Dec 26, 2025 | 40.85 | 41.15 | 38.55 | 39.55 | 39.55 | -3.18% | 306,128 |
| Dec 24, 2025 | 40.95 | 41.05 | 40.00 | 40.85 | 40.85 | -0.12% | 172,453 |
| Dec 23, 2025 | 41.00 | 42.00 | 40.50 | 40.90 | 40.90 | -0.12% | 188,961 |
| Dec 22, 2025 | 41.60 | 41.60 | 40.50 | 40.95 | 40.95 | -0.85% | 192,924 |
| Dec 19, 2025 | 41.00 | 42.50 | 40.90 | 41.30 | 41.30 | -2.02% | 99,775 |
| Dec 18, 2025 | 41.50 | 42.40 | 40.50 | 42.15 | 42.15 | 2.68% | 118,806 |
| Dec 17, 2025 | 42.15 | 42.15 | 40.00 | 41.05 | 41.05 | -2.61% | 131,774 |
| Dec 16, 2025 | 42.95 | 42.95 | 41.15 | 42.15 | 42.15 | -1.86% | 172,148 |
| Dec 15, 2025 | 43.35 | 43.35 | 41.00 | 42.95 | 42.95 | -1.04% | 288,483 |
| Dec 12, 2025 | 41.95 | 43.65 | 41.00 | 43.40 | 43.40 | 3.58% | 399,295 |
| Dec 11, 2025 | 41.00 | 44.15 | 40.80 | 41.90 | 41.90 | 2.20% | 1,006,570 |
| Dec 10, 2025 | 39.50 | 41.65 | 38.55 | 41.00 | 41.00 | 3.80% | 240,634 |
| Dec 9, 2025 | 39.80 | 40.50 | 38.05 | 39.50 | 39.50 | 1.67% | 158,259 |
| Dec 8, 2025 | 39.95 | 39.95 | 38.35 | 38.85 | 38.85 | -0.51% | 78,218 |
| Dec 5, 2025 | 39.00 | 40.05 | 38.75 | 39.05 | 39.05 | 0.64% | 37,466 |
| Dec 4, 2025 | 42.45 | 42.45 | 38.35 | 38.80 | 38.80 | -8.60% | 416,750 |
| Dec 3, 2025 | 40.40 | 43.00 | 40.00 | 42.45 | 41.75 | 5.07% | 572,102 |
| Dec 2, 2025 | 39.95 | 40.40 | 38.60 | 40.40 | 39.74 | 2.67% | 98,767 |