iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 88.10
-1.50 (-1.67%)
May 29, 2026, 1:52 PM CST
iSTART-TEK INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 90.00 | 92.00 | 88.10 | 90.90 | 90.90 | 1.45% | 215,295 |
| May 28, 2026 | 92.00 | 92.00 | 88.60 | 89.60 | 89.60 | -2.61% | 310,472 |
| May 27, 2026 | 90.10 | 96.00 | 90.00 | 92.00 | 92.00 | 1.10% | 291,488 |
| May 26, 2026 | 93.50 | 95.00 | 89.00 | 91.00 | 91.00 | -4.11% | 397,693 |
| May 25, 2026 | 97.30 | 100.00 | 93.60 | 94.90 | 94.90 | -1.35% | 354,946 |
| May 22, 2026 | 98.00 | 101.00 | 95.00 | 96.20 | 96.20 | -1.74% | 307,050 |
| May 21, 2026 | 92.00 | 98.50 | 89.70 | 97.90 | 97.90 | 8.78% | 455,589 |
| May 20, 2026 | 94.00 | 94.00 | 89.10 | 90.00 | 90.00 | -3.54% | 269,983 |
| May 19, 2026 | 97.50 | 100.00 | 89.30 | 93.30 | 93.30 | -4.31% | 244,743 |
| May 18, 2026 | 91.00 | 100.50 | 81.60 | 97.50 | 97.50 | 6.91% | 588,064 |
| May 15, 2026 | 97.10 | 102.00 | 89.80 | 91.20 | 91.20 | -6.94% | 1,059,902 |
| May 14, 2026 | 103.00 | 103.50 | 96.70 | 98.00 | 98.00 | -2.49% | 886,588 |
| May 13, 2026 | 103.00 | 110.00 | 100.50 | 100.50 | 100.50 | -2.90% | 386,162 |
| May 12, 2026 | 107.00 | 110.00 | 100.50 | 103.50 | 103.50 | -5.05% | 866,267 |
| May 11, 2026 | 110.00 | 114.00 | 105.00 | 109.00 | 109.00 | -0.91% | 522,347 |
| May 8, 2026 | 114.00 | 115.50 | 101.00 | 110.00 | 110.00 | -3.51% | 559,333 |
| May 7, 2026 | 114.00 | 115.00 | 109.00 | 114.00 | 114.00 | 0.88% | 360,373 |
| May 6, 2026 | 117.00 | 121.00 | 109.50 | 113.00 | 113.00 | -5.04% | 729,984 |
| May 5, 2026 | 111.50 | 121.00 | 105.00 | 119.00 | 119.00 | 7.21% | 729,058 |
| May 4, 2026 | 113.00 | 116.00 | 108.50 | 111.00 | 111.00 | -2.20% | 532,388 |
| Apr 30, 2026 | 118.00 | 122.00 | 111.50 | 113.50 | 113.50 | -5.81% | 754,951 |
| Apr 29, 2026 | 120.00 | 130.50 | 110.50 | 120.50 | 120.50 | - | 893,983 |
| Apr 28, 2026 | 108.00 | 123.00 | 108.00 | 120.50 | 120.50 | 11.06% | 758,275 |
| Apr 27, 2026 | 105.00 | 115.00 | 99.10 | 108.50 | 108.50 | 1.40% | 1,006,338 |
| Apr 24, 2026 | 114.00 | 119.00 | 105.00 | 107.00 | 107.00 | -5.73% | 845,030 |
| Apr 23, 2026 | 131.50 | 136.50 | 99.10 | 113.50 | 113.50 | -12.02% | 2,537,525 |
| Apr 22, 2026 | 134.00 | 146.50 | 113.50 | 129.00 | 129.00 | -6.52% | 2,990,292 |
| Apr 21, 2026 | 95.00 | 141.00 | 91.20 | 138.00 | 138.00 | 45.42% | 4,668,009 |
| Apr 20, 2026 | 94.80 | 99.60 | 93.00 | 94.90 | 94.90 | -1.15% | 830,483 |
| Apr 17, 2026 | 95.00 | 99.00 | 94.50 | 96.00 | 96.00 | 0.42% | 738,557 |
| Apr 16, 2026 | 92.10 | 96.30 | 91.00 | 95.60 | 95.60 | 3.80% | 617,299 |
| Apr 15, 2026 | 102.00 | 104.50 | 92.00 | 92.10 | 92.10 | -7.90% | 1,475,642 |
| Apr 14, 2026 | 101.00 | 110.00 | 96.70 | 100.00 | 100.00 | 0.50% | 1,728,928 |
| Apr 13, 2026 | 98.50 | 101.00 | 96.10 | 99.50 | 99.50 | 1.02% | 1,888,566 |
| Apr 10, 2026 | 89.60 | 98.50 | 89.60 | 98.50 | 98.50 | 9.93% | 1,577,670 |
| Apr 9, 2026 | 89.00 | 89.60 | 86.10 | 89.60 | 89.60 | 0.67% | 388,829 |
| Apr 8, 2026 | 92.00 | 92.00 | 86.60 | 89.00 | 89.00 | -1.33% | 532,817 |
| Apr 7, 2026 | 89.00 | 93.00 | 86.00 | 90.20 | 90.20 | 2.27% | 940,277 |
| Apr 2, 2026 | 86.00 | 92.20 | 84.70 | 88.20 | 88.20 | 2.68% | 1,084,031 |
| Apr 1, 2026 | 80.80 | 85.90 | 80.10 | 85.90 | 85.90 | 7.51% | 518,574 |
| Mar 31, 2026 | 79.00 | 79.90 | 76.60 | 79.90 | 79.90 | 1.78% | 274,671 |
| Mar 30, 2026 | 82.50 | 82.50 | 75.00 | 78.50 | 78.50 | -4.73% | 477,018 |
| 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 |