Inforcom Technology Inc. (TPEX:7868)
Taiwan · Delayed Price · Currency is TWD 61.10
-0.30 (-0.49%)
At close: Aug 18, 2026
Inforcom Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 63.40 | 63.40 | 59.80 | 61.10 | 61.10 | -0.49% | 44,859 |
| Aug 17, 2026 | 63.40 | 63.60 | 61.00 | 61.40 | 61.40 | -3.61% | 7,732 |
| Aug 14, 2026 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | -0.47% | 2,011 |
| Aug 13, 2026 | 65.60 | 65.60 | 60.60 | 64.00 | 64.00 | 1.11% | 38,000 |
| Aug 12, 2026 | 68.00 | 68.00 | 63.00 | 63.30 | 63.30 | -11.59% | 117,890 |
| Aug 11, 2026 | 71.00 | 73.50 | 69.20 | 71.60 | 71.60 | 0.42% | 49,537 |
| Aug 10, 2026 | 69.70 | 71.30 | 68.10 | 71.30 | 71.30 | 1.86% | 32,880 |
| Aug 7, 2026 | 68.30 | 70.50 | 67.10 | 70.00 | 70.00 | 2.49% | 30,236 |
| Aug 6, 2026 | 69.60 | 69.60 | 65.70 | 68.30 | 68.30 | -1.87% | 42,905 |
| Aug 5, 2026 | 70.10 | 70.20 | 66.70 | 69.60 | 69.60 | -0.71% | 17,860 |
| Aug 4, 2026 | 65.30 | 70.30 | 65.00 | 70.10 | 70.10 | 8.01% | 51,716 |
| Aug 3, 2026 | 61.50 | 65.30 | 59.00 | 64.90 | 64.90 | 6.92% | 60,013 |
| Jul 31, 2026 | 60.00 | 61.40 | 59.00 | 60.70 | 60.70 | 4.88% | 25,951 |
| Jul 30, 2026 | 60.70 | 60.90 | 58.00 | 60.20 | 57.87 | - | 15,503 |
| Jul 29, 2026 | 60.50 | 62.00 | 58.00 | 60.20 | 57.87 | -1.47% | 48,661 |
| Jul 28, 2026 | 61.50 | 61.50 | 59.50 | 61.10 | 58.74 | 0.83% | 8,130 |
| Jul 27, 2026 | 62.10 | 62.50 | 60.00 | 60.60 | 58.26 | -2.73% | 14,035 |
| Jul 24, 2026 | 62.30 | 62.90 | 60.20 | 62.30 | 59.89 | 1.63% | 6,022 |
| Jul 23, 2026 | 63.10 | 64.10 | 60.50 | 61.30 | 58.93 | -0.16% | 51,607 |
| Jul 22, 2026 | 60.70 | 61.50 | 59.20 | 61.40 | 59.03 | 6.04% | 24,325 |
| Jul 21, 2026 | 61.90 | 63.20 | 57.90 | 57.90 | 55.66 | -7.66% | 105,535 |
| Jul 20, 2026 | 60.00 | 62.70 | 59.90 | 62.70 | 60.28 | 2.28% | 28,475 |
| Jul 17, 2026 | 64.30 | 64.30 | 61.30 | 61.30 | 58.93 | -6.13% | 25,562 |
| Jul 16, 2026 | 63.70 | 65.30 | 62.30 | 65.30 | 62.78 | 3.65% | 14,250 |
| Jul 15, 2026 | 63.40 | 64.60 | 62.30 | 63.00 | 60.56 | -1.25% | 13,997 |
| Jul 14, 2026 | 65.40 | 65.40 | 61.30 | 63.80 | 61.33 | -1.09% | 35,672 |
| Jul 13, 2026 | 68.30 | 69.00 | 63.30 | 64.50 | 62.01 | -6.93% | 56,576 |
| Jul 9, 2026 | 63.80 | 71.60 | 61.50 | 69.30 | 66.62 | 13.61% | 53,262 |
| Jul 8, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 58.64 | -1.93% | 34,742 |
| Jul 7, 2026 | 63.70 | 63.70 | 60.80 | 62.20 | 59.80 | 0.32% | 39,892 |
| Jul 6, 2026 | 60.60 | 63.20 | 59.70 | 62.00 | 59.60 | - | 107,564 |
| Jul 3, 2026 | 61.00 | 63.00 | 60.80 | 62.00 | 59.60 | 1.64% | 71,140 |
| Jul 2, 2026 | 61.10 | 63.90 | 60.70 | 61.00 | 58.64 | -3.17% | 97,876 |
| Jul 1, 2026 | 65.00 | 66.20 | 62.00 | 63.00 | 60.56 | -3.96% | 146,717 |
| Jun 30, 2026 | 66.80 | 68.00 | 63.20 | 65.60 | 63.06 | -1.50% | 100,121 |
| Jun 29, 2026 | 68.70 | 68.70 | 65.30 | 66.60 | 64.03 | -3.06% | 54,513 |
| Jun 26, 2026 | 67.90 | 71.00 | 65.00 | 68.70 | 66.04 | -0.43% | 61,911 |
| Jun 25, 2026 | 69.70 | 71.10 | 67.80 | 69.00 | 66.33 | -1.00% | 43,727 |
| Jun 24, 2026 | 68.40 | 71.60 | 66.50 | 69.70 | 67.01 | -3.19% | 67,348 |
| Jun 23, 2026 | 72.90 | 72.90 | 68.70 | 72.00 | 69.22 | -1.23% | 131,807 |
| Jun 22, 2026 | 72.50 | 73.20 | 69.60 | 72.90 | 70.08 | 3.11% | 106,808 |
| Jun 18, 2026 | 72.30 | 72.30 | 69.80 | 70.70 | 67.97 | -1.81% | 47,640 |
| Jun 17, 2026 | 72.50 | 72.50 | 68.00 | 72.00 | 69.22 | 3.15% | 56,030 |
| Jun 16, 2026 | 71.30 | 73.00 | 69.00 | 69.80 | 67.10 | -1.27% | 102,171 |
| Jun 15, 2026 | 70.00 | 74.30 | 69.80 | 70.70 | 67.97 | -3.55% | 91,892 |
| Jun 12, 2026 | 74.00 | 74.70 | 71.30 | 73.30 | 70.47 | 2.81% | 34,052 |
| Jun 11, 2026 | 76.60 | 78.00 | 69.80 | 71.30 | 68.54 | -10.76% | 182,664 |
| Jun 10, 2026 | 85.10 | 85.90 | 78.00 | 79.90 | 76.81 | -6.11% | 121,906 |
| Jun 9, 2026 | 75.50 | 86.20 | 75.00 | 85.10 | 81.81 | 8.55% | 145,221 |
| Jun 8, 2026 | 74.00 | 78.90 | 69.50 | 78.40 | 75.37 | -2.37% | 149,566 |