iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 53.10
+3.25 (6.52%)
Nov 13, 2026, 1:55 PM CST
iSTART-TEK INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.85 | 55.90 | 47.85 | 53.10 | 53.10 | 6.52% | 176,187 |
| Nov 12, 2026 | 50.00 | 50.50 | 47.00 | 49.85 | 49.85 | -0.20% | 167,515 |
| Nov 11, 2026 | 50.40 | 50.40 | 47.55 | 49.95 | 49.95 | -1.09% | 88,034 |
| Nov 10, 2026 | 51.20 | 52.40 | 48.85 | 50.50 | 50.50 | -0.39% | 220,615 |
| Nov 9, 2026 | 51.50 | 54.10 | 48.85 | 50.70 | 50.70 | -1.36% | 322,770 |
| Nov 6, 2026 | 50.20 | 51.40 | 45.65 | 51.40 | 51.40 | 0.78% | 358,146 |
| Nov 5, 2026 | 55.50 | 55.50 | 50.30 | 51.00 | 51.00 | -7.94% | 329,176 |
| Nov 4, 2026 | 58.50 | 60.90 | 53.10 | 55.40 | 55.40 | -5.14% | 368,893 |
| Nov 3, 2026 | 60.40 | 60.40 | 55.60 | 58.40 | 58.40 | 0.52% | 219,736 |
| Nov 2, 2026 | 58.50 | 61.00 | 55.90 | 58.10 | 58.10 | -1.19% | 146,614 |
| Oct 30, 2026 | 58.00 | 62.90 | 54.30 | 58.80 | 58.80 | 1.38% | 228,719 |
| Oct 29, 2026 | 62.20 | 62.20 | 57.10 | 58.00 | 58.00 | -6.90% | 362,579 |
| Oct 28, 2026 | 62.50 | 64.70 | 58.10 | 62.30 | 62.30 | -0.32% | 240,267 |
| Oct 27, 2026 | 66.00 | 69.30 | 61.90 | 62.50 | 62.50 | -6.72% | 593,214 |
| Oct 22, 2026 | 68.30 | 76.90 | 63.90 | 67.00 | 67.00 | -0.74% | 1,456,433 |
| Oct 21, 2026 | 61.80 | 69.50 | 61.10 | 67.50 | 67.50 | 9.22% | 1,093,935 |
| Oct 20, 2026 | 52.40 | 62.40 | 52.40 | 61.80 | 61.80 | 17.94% | 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% | 103,254 |
| 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 | - | 49,224 |
| 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 |