iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 62.00
+9.60 (18.32%)
Oct 20, 2026, 1:59 PM CST
iSTART-TEK INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 52.40 | 62.40 | 52.40 | 62.00 | 62.00 | 18.32% | 712,346 |
| Oct 19, 2026 | 54.90 | 54.90 | 49.95 | 52.40 | 52.40 | -4.55% | 103,699 |
| Oct 16, 2026 | 54.70 | 54.90 | 52.10 | 54.90 | 54.90 | 0.55% | 76,973 |
| Oct 15, 2026 | 54.50 | 56.50 | 52.10 | 54.60 | 54.60 | -3.87% | 103,236 |
| Oct 14, 2026 | 54.50 | 57.00 | 54.50 | 56.80 | 56.80 | -0.18% | 43,625 |
| Oct 13, 2026 | 57.00 | 57.00 | 54.50 | 56.90 | 56.90 | - | 42,922 |
| Oct 12, 2026 | 59.00 | 59.00 | 54.60 | 56.90 | 56.90 | -3.40% | 77,887 |
| Oct 8, 2026 | 60.00 | 60.00 | 56.60 | 58.90 | 58.90 | -1.67% | 72,128 |
| Oct 7, 2026 | 59.00 | 62.90 | 58.00 | 59.90 | 59.90 | 1.70% | 169,961 |
| Oct 6, 2026 | 64.00 | 65.90 | 56.20 | 58.90 | 58.90 | -7.82% | 323,969 |
| Oct 5, 2026 | 55.50 | 65.50 | 53.00 | 63.90 | 63.90 | 16.18% | 513,714 |
| Oct 2, 2026 | 51.20 | 55.40 | 50.20 | 55.00 | 55.00 | 9.56% | 197,908 |
| Oct 1, 2026 | 50.30 | 52.10 | 50.00 | 50.20 | 50.20 | -0.20% | 62,099 |
| Sep 30, 2026 | 51.50 | 52.00 | 49.90 | 50.30 | 50.30 | -1.37% | 88,741 |
| Sep 29, 2026 | 51.00 | 51.20 | 49.90 | 51.00 | 51.00 | 0.20% | 135,050 |
| Sep 24, 2026 | 51.50 | 51.50 | 48.50 | 50.90 | 50.90 | 1.60% | 49,123 |
| Sep 23, 2026 | 51.40 | 51.40 | 50.10 | 50.10 | 50.10 | -1.18% | 43,008 |
| Sep 22, 2026 | 50.00 | 52.10 | 49.55 | 50.70 | 50.70 | -0.39% | 71,113 |
| Sep 21, 2026 | 51.30 | 52.00 | 49.00 | 50.90 | 50.90 | 0.79% | 65,827 |
| Sep 18, 2026 | 54.00 | 54.00 | 49.85 | 50.50 | 50.50 | -2.88% | 150,497 |
| Sep 17, 2026 | 54.00 | 54.00 | 51.30 | 52.00 | 52.00 | -3.53% | 86,462 |
| Sep 16, 2026 | 50.00 | 56.20 | 50.00 | 53.90 | 53.90 | 7.80% | 168,293 |
| Sep 15, 2026 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | -1.77% | 30,186 |
| Sep 14, 2026 | 51.50 | 51.50 | 47.55 | 50.90 | 50.90 | -0.97% | 71,906 |
| Sep 11, 2026 | 51.00 | 51.40 | 47.50 | 51.40 | 51.40 | 1.98% | 91,709 |
| Sep 10, 2026 | 49.50 | 50.90 | 49.50 | 50.40 | 50.40 | 1.72% | 92,591 |
| Sep 9, 2026 | 51.00 | 51.00 | 49.55 | 49.55 | 49.55 | -2.65% | 77,779 |
| Sep 8, 2026 | 50.50 | 52.90 | 49.50 | 50.90 | 50.90 | 0.99% | 136,045 |
| 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 |