iSTART-TEK INC. (TPEX:6786)
Taiwan · Delayed Price · Currency is TWD 70.10
-1.10 (-1.54%)
Jul 9, 2026, 2:54 PM CST
iSTART-TEK INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 73.90 | 77.20 | 70.00 | 72.90 | 72.90 | -1.35% | 250,923 |
| Jun 25, 2026 | 76.00 | 76.00 | 70.00 | 73.90 | 73.90 | -2.64% | 331,980 |
| Jun 24, 2026 | 76.00 | 78.40 | 73.10 | 75.90 | 75.90 | -0.13% | 265,406 |
| Jun 23, 2026 | 80.90 | 80.90 | 70.30 | 76.00 | 76.00 | -5.35% | 404,648 |
| Jun 22, 2026 | 81.00 | 82.40 | 78.00 | 80.30 | 80.30 | -0.74% | 353,946 |
| Jun 18, 2026 | 81.30 | 83.00 | 79.60 | 80.90 | 80.90 | -0.37% | 146,293 |
| Jun 17, 2026 | 81.90 | 81.90 | 78.10 | 81.20 | 81.20 | 1.37% | 234,578 |
| Jun 16, 2026 | 84.90 | 86.00 | 79.10 | 80.10 | 80.10 | -5.65% | 280,477 |
| Jun 15, 2026 | 88.30 | 88.30 | 82.00 | 84.90 | 84.90 | -3.85% | 230,828 |
| Jun 12, 2026 | 88.30 | 89.00 | 83.60 | 88.30 | 88.30 | 1.85% | 204,194 |
| Jun 11, 2026 | 85.90 | 88.00 | 82.60 | 86.70 | 86.70 | 3.58% | 158,247 |
| Jun 10, 2026 | 88.30 | 88.30 | 83.60 | 83.70 | 83.70 | -5.21% | 115,507 |
| Jun 9, 2026 | 86.90 | 88.30 | 84.30 | 88.30 | 88.30 | 1.61% | 138,435 |
| Jun 8, 2026 | 84.60 | 88.00 | 80.10 | 86.90 | 86.90 | -1.59% | 306,341 |
| Jun 5, 2026 | 89.10 | 90.50 | 85.00 | 88.30 | 88.30 | -2.32% | 172,060 |
| Jun 4, 2026 | 91.00 | 94.60 | 88.10 | 90.40 | 90.40 | -0.66% | 227,411 |
| Jun 3, 2026 | 94.30 | 94.30 | 89.00 | 91.00 | 91.00 | -2.36% | 262,030 |
| Jun 2, 2026 | 88.80 | 99.80 | 86.70 | 93.20 | 93.20 | 4.95% | 549,382 |
| Jun 1, 2026 | 88.10 | 90.90 | 85.10 | 88.80 | 88.80 | -2.31% | 362,629 |
| 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 |