iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 82.40
-2.10 (-2.49%)
At close: Mar 27, 2026
iSTART-TEK INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.80 | 84.80 | 80.70 | 82.40 | 82.40 | -2.49% | 603,136 |
| Mar 26, 2026 | 88.00 | 92.30 | 82.30 | 84.50 | 84.50 | -5.27% | 657,113 |
| Mar 25, 2026 | 85.30 | 92.00 | 83.10 | 89.20 | 89.20 | 6.19% | 749,073 |
| Mar 24, 2026 | 85.00 | 90.40 | 82.00 | 84.00 | 84.00 | -0.83% | 515,910 |
| Mar 23, 2026 | 90.30 | 92.80 | 81.70 | 84.70 | 84.70 | -6.20% | 1,003,802 |
| Mar 20, 2026 | 94.00 | 94.00 | 88.00 | 90.30 | 90.30 | -3.83% | 763,471 |
| Mar 19, 2026 | 94.10 | 98.50 | 88.20 | 93.90 | 93.90 | -4.09% | 1,563,466 |
| Mar 18, 2026 | 104.00 | 113.00 | 92.00 | 97.90 | 97.90 | -4.49% | 2,373,849 |
| Mar 17, 2026 | 95.00 | 109.00 | 92.20 | 102.50 | 102.50 | 9.16% | 3,402,758 |
| Mar 16, 2026 | 79.50 | 94.30 | 77.00 | 93.90 | 93.90 | 19.62% | 2,699,818 |
| Mar 13, 2026 | 79.00 | 82.10 | 72.80 | 78.50 | 78.50 | -0.76% | 813,582 |
| Mar 12, 2026 | 68.30 | 81.50 | 67.00 | 79.10 | 79.10 | 15.98% | 1,200,629 |
| Mar 11, 2026 | 69.80 | 69.80 | 65.60 | 68.20 | 68.20 | -1.87% | 360,373 |
| Mar 10, 2026 | 68.30 | 70.00 | 66.70 | 69.50 | 69.50 | 2.21% | 172,165 |
| Mar 9, 2026 | 69.20 | 69.80 | 65.00 | 68.00 | 68.00 | -0.87% | 280,427 |
| Mar 6, 2026 | 71.20 | 71.40 | 66.00 | 68.60 | 68.60 | -3.24% | 254,503 |
| Mar 5, 2026 | 70.50 | 73.40 | 68.30 | 70.90 | 70.90 | 3.81% | 201,075 |
| Mar 4, 2026 | 72.50 | 72.50 | 67.00 | 68.30 | 68.30 | -5.66% | 542,269 |
| Mar 3, 2026 | 74.80 | 75.90 | 71.20 | 72.40 | 72.40 | -2.82% | 427,531 |
| Mar 2, 2026 | 75.50 | 76.40 | 72.00 | 74.50 | 74.50 | -2.49% | 509,985 |
| Feb 26, 2026 | 77.40 | 78.40 | 72.30 | 76.40 | 76.40 | -1.42% | 424,794 |
| Feb 25, 2026 | 71.70 | 78.30 | 71.70 | 77.50 | 77.50 | 7.64% | 332,765 |
| Feb 24, 2026 | 75.20 | 75.30 | 71.70 | 72.00 | 72.00 | -4.26% | 529,096 |
| Feb 23, 2026 | 75.30 | 77.00 | 73.70 | 75.20 | 75.20 | 0.94% | 218,762 |
| 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 |