Inforcom Technology Inc. (TPEX:7868)
Taiwan · Delayed Price · Currency is TWD 47.30
-0.55 (-1.15%)
At close: Feb 11, 2026
Inforcom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 47.65 | 47.65 | 44.20 | 47.30 | 47.30 | -1.15% | 144,737 |
| Feb 10, 2026 | 46.80 | 48.95 | 44.40 | 47.85 | 47.85 | -2.64% | 114,680 |
| Feb 9, 2026 | 52.60 | 55.00 | 45.85 | 49.15 | 49.15 | -6.56% | 195,423 |
| Feb 6, 2026 | 45.90 | 53.20 | 45.60 | 52.60 | 52.60 | 14.60% | 198,563 |
| Feb 5, 2026 | 45.35 | 46.40 | 44.00 | 45.90 | 45.90 | -3.67% | 97,406 |
| Feb 4, 2026 | 48.45 | 48.45 | 44.15 | 47.65 | 47.65 | -1.55% | 120,292 |
| Feb 3, 2026 | 51.20 | 51.20 | 46.50 | 48.40 | 48.40 | -0.92% | 103,421 |
| Feb 2, 2026 | 52.20 | 52.40 | 48.65 | 48.85 | 48.85 | -10.69% | 92,144 |
| Jan 30, 2026 | 57.80 | 57.80 | 50.10 | 54.70 | 54.70 | -9.59% | 114,262 |
| Jan 29, 2026 | 57.10 | 62.80 | 50.80 | 60.50 | 60.50 | 1.68% | 236,781 |
| Jan 28, 2026 | 61.50 | 61.50 | 56.60 | 59.50 | 59.50 | -3.25% | 105,519 |
| Jan 27, 2026 | 64.80 | 65.80 | 57.50 | 61.50 | 61.50 | -5.38% | 188,597 |
| Jan 26, 2026 | 68.90 | 70.00 | 64.80 | 65.00 | 65.00 | -2.69% | 93,060 |
| Jan 23, 2026 | 74.00 | 74.40 | 61.80 | 66.80 | 66.80 | -9.73% | 279,724 |
| Jan 22, 2026 | 82.60 | 82.90 | 72.90 | 74.00 | 74.00 | -10.41% | 281,951 |
| Jan 21, 2026 | 99.00 | 110.50 | 78.60 | 82.60 | 82.60 | -15.46% | 780,827 |
| Jan 20, 2026 | 74.50 | 105.00 | 70.80 | 97.70 | 97.70 | 31.14% | 266,664 |
| Jan 19, 2026 | 42.05 | 91.00 | 42.05 | 74.50 | 74.50 | 86.02% | 695,921 |
| Jan 16, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 2,000 |
| Jan 15, 2026 | 42.05 | 42.05 | 40.05 | 40.05 | 40.05 | -4.19% | 1,010 |
| Jan 14, 2026 | 43.80 | 43.80 | 40.00 | 41.80 | 41.80 | -4.13% | 15,080 |
| Jan 13, 2026 | 43.50 | 44.40 | 42.00 | 43.60 | 43.60 | -3.11% | 16,580 |
| Jan 12, 2026 | 43.85 | 45.70 | 43.45 | 45.00 | 45.00 | 2.62% | 23,360 |
| Jan 9, 2026 | 40.75 | 43.85 | 40.00 | 43.85 | 43.85 | 7.61% | 19,687 |
| Jan 8, 2026 | 39.20 | 40.75 | 37.65 | 40.75 | 40.75 | 1.88% | 30,371 |
| Jan 7, 2026 | 41.00 | 42.20 | 39.25 | 40.00 | 40.00 | -2.08% | 31,134 |
| Jan 6, 2026 | 42.40 | 42.40 | 40.85 | 40.85 | 40.85 | -4.00% | 5,850 |
| Jan 5, 2026 | 42.60 | 42.60 | 40.85 | 42.55 | 42.55 | -0.12% | 7,101 |
| Jan 2, 2026 | 41.35 | 43.05 | 41.00 | 42.60 | 42.60 | 2.90% | 31,088 |
| Dec 31, 2025 | 43.80 | 43.80 | 39.60 | 41.40 | 41.40 | -10.10% | 72,184 |
| Dec 30, 2025 | 36.70 | 50.00 | 36.70 | 46.05 | 46.05 | 30.64% | 175,614 |
| Dec 29, 2025 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 2.17% | 6,020 |
| Dec 24, 2025 | 35.00 | 35.00 | 33.30 | 34.50 | 34.50 | -1.43% | 3,000 |
| Dec 23, 2025 | 36.45 | 36.45 | 33.50 | 35.00 | 35.00 | -0.14% | 6,190 |
| Dec 22, 2025 | 33.10 | 36.40 | 33.10 | 35.05 | 35.05 | 1.59% | 20,795 |
| Dec 19, 2025 | 34.00 | 34.75 | 34.00 | 34.50 | 34.50 | 0.58% | 10,041 |
| Dec 18, 2025 | 34.70 | 34.70 | 34.30 | 34.30 | 34.30 | 3.78% | 5,000 |
| Dec 16, 2025 | 33.15 | 33.60 | 33.00 | 33.05 | 33.05 | -2.79% | 20,300 |
| Dec 15, 2025 | 33.15 | 34.00 | 33.10 | 34.00 | 34.00 | -2.16% | 24,000 |
| Dec 12, 2025 | 33.15 | 34.75 | 33.15 | 34.75 | 34.75 | 0.72% | 3,000 |
| Dec 11, 2025 | 33.30 | 35.00 | 33.30 | 34.50 | 34.50 | -1.29% | 3,042 |
| Dec 10, 2025 | 34.15 | 35.80 | 33.30 | 34.95 | 34.95 | -2.24% | 19,221 |
| Dec 8, 2025 | 34.15 | 35.85 | 34.15 | 35.75 | 35.75 | 2.58% | 72 |
| Dec 5, 2025 | 34.85 | 34.85 | 34.80 | 34.85 | 34.85 | - | 3,080 |
| Dec 4, 2025 | 35.75 | 36.00 | 34.70 | 34.85 | 34.85 | - | 25,795 |
| Dec 3, 2025 | 34.75 | 34.85 | 34.00 | 34.85 | 34.85 | -0.43% | 26,000 |
| Dec 2, 2025 | 34.75 | 36.00 | 34.75 | 35.00 | 35.00 | -2.78% | 12,000 |
| Dec 1, 2025 | 36.35 | 36.50 | 34.75 | 36.00 | 36.00 | -1.37% | 14,000 |
| Nov 28, 2025 | 36.50 | 36.50 | 36.35 | 36.50 | 36.50 | -4.33% | 4,009 |
| Nov 27, 2025 | 36.30 | 38.15 | 36.30 | 38.15 | 38.15 | 4.95% | 6,101 |