iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 51.50
+1.10 (2.18%)
Sep 8, 2026, 1:56 PM CST
iSTART-TEK INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 51.30 | 52.40 | 48.05 | 50.40 | 50.40 | -6.49% | 321,737 |
| Sep 4, 2026 | 51.50 | 53.90 | 51.00 | 53.90 | 53.90 | 4.66% | 65,769 |
| Sep 3, 2026 | 57.00 | 57.00 | 50.60 | 51.50 | 51.50 | -9.65% | 493,923 |
| Sep 2, 2026 | 57.90 | 58.00 | 55.20 | 57.00 | 57.00 | -1.55% | 45,372 |
| Sep 1, 2026 | 55.10 | 57.90 | 55.10 | 57.90 | 57.90 | 4.89% | 34,586 |
| Aug 31, 2026 | 60.00 | 60.00 | 55.20 | 55.20 | 55.20 | -7.85% | 38,222 |
| Aug 28, 2026 | 60.00 | 60.20 | 58.10 | 59.90 | 59.90 | 1.01% | 76,105 |
| Aug 27, 2026 | 61.30 | 61.40 | 58.00 | 59.30 | 59.30 | -1.82% | 111,857 |
| Aug 26, 2026 | 56.80 | 62.60 | 56.70 | 60.40 | 60.40 | 6.90% | 196,770 |
| Aug 25, 2026 | 53.70 | 56.70 | 53.70 | 56.50 | 56.50 | 5.21% | 52,610 |
| Aug 24, 2026 | 54.10 | 54.50 | 52.70 | 53.70 | 53.70 | 0.56% | 54,651 |
| Aug 21, 2026 | 55.80 | 55.80 | 52.80 | 53.40 | 53.40 | -4.13% | 103,923 |
| Aug 20, 2026 | 56.00 | 56.90 | 54.90 | 55.70 | 55.70 | 0.72% | 50,789 |
| Aug 19, 2026 | 55.00 | 56.90 | 54.70 | 55.30 | 55.30 | -1.43% | 49,802 |
| Aug 18, 2026 | 60.40 | 60.40 | 54.30 | 56.10 | 56.10 | -7.12% | 89,727 |
| Aug 17, 2026 | 59.20 | 60.40 | 57.60 | 60.40 | 60.40 | 2.03% | 81,127 |
| Aug 14, 2026 | 58.90 | 61.10 | 58.10 | 59.20 | 59.20 | 0.51% | 79,419 |
| Aug 13, 2026 | 61.10 | 62.40 | 56.20 | 58.90 | 58.90 | -5.91% | 101,644 |
| Aug 12, 2026 | 59.50 | 63.90 | 57.00 | 62.60 | 62.60 | 5.21% | 121,937 |
| Aug 11, 2026 | 60.10 | 62.90 | 56.70 | 59.50 | 59.50 | -5.25% | 52,833 |
| Aug 10, 2026 | 62.10 | 65.00 | 58.60 | 62.80 | 62.80 | -3.24% | 124,434 |
| Aug 7, 2026 | 53.70 | 64.90 | 50.50 | 64.90 | 64.90 | 23.15% | 235,506 |
| Aug 6, 2026 | 54.90 | 54.90 | 50.50 | 52.70 | 52.70 | -3.83% | 50,514 |
| Aug 5, 2026 | 54.60 | 54.80 | 51.00 | 54.80 | 54.80 | 3.40% | 121,502 |
| Aug 4, 2026 | 52.50 | 54.60 | 50.10 | 53.00 | 53.00 | 0.95% | 77,310 |
| Aug 3, 2026 | 51.50 | 52.50 | 47.50 | 52.50 | 52.50 | 2.34% | 103,389 |
| Jul 31, 2026 | 47.35 | 52.30 | 47.35 | 51.30 | 51.30 | 9.27% | 215,145 |
| Jul 30, 2026 | 47.00 | 49.35 | 46.00 | 46.95 | 46.95 | -0.11% | 121,672 |
| Jul 29, 2026 | 50.00 | 50.30 | 44.70 | 47.00 | 47.00 | -6.00% | 266,618 |
| Jul 28, 2026 | 53.70 | 54.00 | 47.55 | 50.00 | 50.00 | -10.07% | 97,959 |
| Jul 27, 2026 | 57.10 | 59.00 | 53.20 | 55.60 | 55.60 | -2.63% | 96,906 |
| Jul 24, 2026 | 60.40 | 60.40 | 56.10 | 57.10 | 57.10 | -5.46% | 104,193 |
| Jul 23, 2026 | 60.00 | 64.00 | 58.10 | 60.40 | 60.40 | 0.67% | 242,216 |
| Jul 22, 2026 | 52.50 | 62.30 | 51.50 | 60.00 | 60.00 | 14.50% | 198,000 |
| Jul 21, 2026 | 54.00 | 54.00 | 50.10 | 52.40 | 52.40 | -2.78% | 52,449 |
| Jul 20, 2026 | 54.10 | 54.10 | 48.00 | 53.90 | 53.90 | 0.19% | 250,747 |
| Jul 17, 2026 | 60.00 | 60.00 | 52.50 | 53.80 | 53.80 | -10.93% | 382,355 |
| Jul 16, 2026 | 63.20 | 63.20 | 59.00 | 60.40 | 60.40 | -4.43% | 167,726 |
| Jul 15, 2026 | 62.00 | 64.00 | 61.10 | 63.20 | 63.20 | 1.94% | 97,560 |
| Jul 14, 2026 | 68.90 | 68.90 | 59.10 | 62.00 | 62.00 | -10.01% | 295,045 |
| Jul 13, 2026 | 68.00 | 70.60 | 66.00 | 68.90 | 68.90 | -1.71% | 200,473 |
| Jul 9, 2026 | 71.20 | 71.30 | 67.80 | 70.10 | 70.10 | -1.54% | 122,228 |
| Jul 8, 2026 | 71.80 | 72.40 | 68.50 | 71.20 | 71.20 | -0.84% | 78,723 |
| Jul 7, 2026 | 71.90 | 75.30 | 70.80 | 71.80 | 71.80 | -0.14% | 118,606 |
| Jul 6, 2026 | 71.10 | 72.90 | 69.10 | 71.90 | 71.90 | -1.37% | 97,238 |
| Jul 3, 2026 | 73.90 | 73.90 | 71.00 | 72.90 | 72.90 | -1.35% | 105,646 |
| Jul 2, 2026 | 75.10 | 77.00 | 71.10 | 73.90 | 73.90 | -4.52% | 75,614 |
| Jul 1, 2026 | 76.00 | 79.00 | 75.00 | 77.40 | 77.40 | -0.64% | 177,662 |
| Jun 30, 2026 | 70.90 | 78.00 | 69.10 | 77.90 | 77.90 | 9.87% | 282,833 |
| Jun 29, 2026 | 72.90 | 72.90 | 69.00 | 70.90 | 70.90 | -2.74% | 85,059 |