Igiant Optics Co., Ltd. (TPEX:6915)
Taiwan · Delayed Price · Currency is TWD 39.80
+0.20 (0.51%)
Aug 19, 2026, 1:50 PM CST
Igiant Optics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 41.40 | 41.40 | 38.00 | 39.50 | 39.50 | -4.70% | 29,807 |
| Aug 17, 2026 | 39.50 | 41.45 | 39.50 | 41.45 | 41.45 | - | 1,519 |
| Aug 14, 2026 | 41.45 | 43.15 | 40.50 | 41.45 | 41.45 | - | 24,203 |
| Aug 13, 2026 | 39.50 | 41.50 | 39.50 | 41.45 | 41.45 | 0.12% | 15,113 |
| Aug 12, 2026 | 43.40 | 43.40 | 39.45 | 41.40 | 41.40 | -4.61% | 16,340 |
| Aug 11, 2026 | 43.00 | 45.20 | 40.85 | 43.40 | 43.40 | 0.70% | 40,143 |
| Aug 10, 2026 | 37.75 | 43.10 | 37.75 | 43.10 | 43.10 | 9.11% | 37,522 |
| Aug 7, 2026 | 39.60 | 41.50 | 37.70 | 39.50 | 39.50 | -0.25% | 57,815 |
| Aug 6, 2026 | 36.00 | 39.60 | 36.00 | 39.60 | 39.60 | 5.04% | 58,215 |
| Aug 5, 2026 | 36.30 | 38.95 | 35.65 | 37.70 | 37.70 | 3.86% | 52,665 |
| Aug 4, 2026 | 37.35 | 38.95 | 34.70 | 36.30 | 36.30 | -7.52% | 92,546 |
| Aug 3, 2026 | 37.50 | 41.05 | 35.30 | 39.25 | 39.25 | 9.03% | 60,578 |
| Jul 31, 2026 | 34.20 | 37.50 | 33.90 | 36.00 | 36.00 | 10.09% | 28,673 |
| Jul 30, 2026 | 32.55 | 34.10 | 31.00 | 32.70 | 32.70 | 0.46% | 52,024 |
| Jul 29, 2026 | 39.50 | 39.50 | 30.00 | 32.55 | 32.55 | -17.59% | 211,278 |
| Jul 28, 2026 | 40.00 | 40.05 | 38.00 | 39.50 | 39.50 | -5.73% | 32,919 |
| Jul 27, 2026 | 41.95 | 41.95 | 39.90 | 41.90 | 41.90 | -0.12% | 5,053 |
| Jul 24, 2026 | 40.50 | 42.45 | 39.95 | 41.95 | 41.95 | -1.18% | 18,233 |
| Jul 23, 2026 | 42.50 | 42.50 | 40.50 | 42.45 | 42.45 | -0.12% | 16,864 |
| Jul 22, 2026 | 42.95 | 44.65 | 40.60 | 42.50 | 42.50 | -1.16% | 18,106 |
| Jul 21, 2026 | 43.10 | 43.10 | 40.85 | 43.00 | 43.00 | -0.23% | 10,089 |
| Jul 20, 2026 | 43.25 | 44.00 | 40.50 | 43.10 | 43.10 | -2.05% | 46,527 |
| Jul 17, 2026 | 47.65 | 49.00 | 43.25 | 44.00 | 44.00 | -12.00% | 27,985 |
| Jul 16, 2026 | 52.60 | 52.60 | 47.85 | 50.00 | 50.00 | -4.76% | 35,635 |
| Jul 15, 2026 | 42.00 | 54.90 | 41.85 | 52.50 | 52.50 | 19.45% | 103,875 |
| Jul 14, 2026 | 41.50 | 43.95 | 39.95 | 43.95 | 43.95 | 1.74% | 23,129 |
| Jul 13, 2026 | 46.05 | 46.05 | 41.50 | 43.20 | 43.20 | -6.29% | 36,618 |
| Jul 9, 2026 | 46.10 | 46.10 | 44.00 | 46.10 | 46.10 | 0.22% | 1,363 |
| Jul 8, 2026 | 46.00 | 46.10 | 43.70 | 46.00 | 46.00 | - | 27,172 |
| Jul 7, 2026 | 47.80 | 50.00 | 43.95 | 46.00 | 46.00 | -4.17% | 39,774 |
| Jul 6, 2026 | 48.90 | 49.00 | 45.60 | 48.00 | 48.00 | -1.84% | 30,662 |
| Jul 3, 2026 | 48.95 | 49.00 | 46.55 | 48.90 | 48.90 | 4.94% | 11,304 |
| Jul 2, 2026 | 48.80 | 51.00 | 46.60 | 46.60 | 46.60 | -2.31% | 34,615 |
| Jul 1, 2026 | 50.00 | 50.20 | 47.50 | 47.70 | 47.70 | -0.73% | 53,047 |
| Jun 30, 2026 | 50.50 | 53.60 | 48.05 | 48.05 | 48.05 | -4.85% | 43,175 |
| Jun 29, 2026 | 52.20 | 52.20 | 48.15 | 50.50 | 50.50 | -3.26% | 42,649 |
| Jun 26, 2026 | 52.00 | 54.70 | 50.80 | 52.20 | 52.20 | -0.57% | 32,180 |
| Jun 25, 2026 | 54.20 | 54.20 | 51.50 | 52.50 | 52.50 | -2.78% | 26,031 |
| Jun 24, 2026 | 55.10 | 56.00 | 51.90 | 54.00 | 54.00 | -6.09% | 25,170 |
| Jun 23, 2026 | 60.90 | 60.90 | 54.00 | 57.50 | 57.50 | -5.58% | 110,013 |
| Jun 22, 2026 | 50.40 | 60.90 | 49.45 | 60.90 | 60.90 | 21.80% | 149,451 |
| Jun 18, 2026 | 45.70 | 50.00 | 45.70 | 50.00 | 50.00 | 6.38% | 63,697 |
| Jun 17, 2026 | 47.95 | 47.95 | 45.65 | 47.00 | 47.00 | -2.39% | 27,052 |
| Jun 16, 2026 | 49.50 | 49.65 | 46.80 | 48.15 | 48.15 | -6.87% | 114,900 |
| Jun 15, 2026 | 53.10 | 55.60 | 50.40 | 51.70 | 51.70 | -2.64% | 76,896 |
| Jun 12, 2026 | 49.15 | 56.80 | 49.15 | 53.10 | 53.10 | 7.93% | 101,156 |
| Jun 11, 2026 | 51.60 | 51.60 | 44.30 | 49.20 | 49.20 | -8.04% | 129,685 |
| Jun 10, 2026 | 54.00 | 54.20 | 51.60 | 53.50 | 53.50 | -1.47% | 17,686 |
| Jun 9, 2026 | 55.90 | 55.90 | 54.10 | 54.30 | 54.30 | -0.91% | 30,942 |
| Jun 8, 2026 | 54.20 | 55.90 | 51.30 | 54.80 | 54.80 | -7.90% | 73,051 |