iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 77.40
-0.60 (-0.77%)
Jan 22, 2026, 2:16 PM CST
iSTART-TEK INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 39.80 | 39.90 | 38.80 | 39.35 | 38.71 | -0.38% | 88,634 |
| Nov 28, 2025 | 39.80 | 40.05 | 38.55 | 39.50 | 38.85 | -0.75% | 147,145 |
| Nov 27, 2025 | 39.95 | 39.95 | 38.50 | 39.80 | 39.15 | 2.05% | 57,222 |
| Nov 26, 2025 | 38.70 | 39.30 | 38.65 | 39.00 | 38.36 | - | 92,966 |
| Nov 25, 2025 | 40.50 | 40.50 | 38.70 | 39.00 | 38.36 | -1.52% | 37,595 |
| Nov 24, 2025 | 39.95 | 39.95 | 38.85 | 39.60 | 38.95 | -0.25% | 27,352 |
| Nov 21, 2025 | 40.45 | 40.45 | 38.90 | 39.70 | 39.05 | -1.37% | 86,305 |
| Nov 20, 2025 | 39.80 | 41.10 | 39.50 | 40.25 | 39.59 | 1.00% | 71,398 |
| Nov 19, 2025 | 40.90 | 40.90 | 38.65 | 39.85 | 39.20 | -1.48% | 128,149 |
| Nov 18, 2025 | 42.40 | 42.40 | 39.60 | 40.45 | 39.79 | -4.60% | 141,936 |
| Nov 17, 2025 | 43.95 | 44.00 | 41.60 | 42.40 | 41.71 | -3.53% | 197,682 |
| Nov 14, 2025 | 41.50 | 44.15 | 40.25 | 43.95 | 43.23 | 5.52% | 229,713 |
| Nov 13, 2025 | 41.95 | 41.95 | 40.60 | 41.65 | 40.97 | -0.36% | 135,227 |
| Nov 12, 2025 | 42.95 | 42.95 | 40.60 | 41.80 | 41.12 | -0.83% | 168,624 |