Inforcom Technology Inc. (TPEX:7868)
Taiwan · Delayed Price · Currency is TWD 60.70
-2.00 (-3.19%)
At close: Jul 21, 2026
Inforcom Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 60.00 | 62.70 | 59.90 | 62.70 | 62.70 | 2.28% | 28,475 |
| Jul 17, 2026 | 64.30 | 64.30 | 61.30 | 61.30 | 61.30 | -6.13% | 25,562 |
| Jul 16, 2026 | 63.70 | 65.30 | 62.30 | 65.30 | 65.30 | 3.65% | 14,250 |
| Jul 15, 2026 | 63.40 | 64.60 | 62.30 | 63.00 | 63.00 | -1.25% | 13,997 |
| Jul 14, 2026 | 65.40 | 65.40 | 61.30 | 63.80 | 63.80 | -1.09% | 35,672 |
| Jul 13, 2026 | 68.30 | 69.00 | 63.30 | 64.50 | 64.50 | -6.93% | 56,576 |
| Jul 9, 2026 | 63.80 | 71.60 | 61.50 | 69.30 | 69.30 | 13.61% | 53,262 |
| Jul 8, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.93% | 34,742 |
| Jul 7, 2026 | 63.70 | 63.70 | 60.80 | 62.20 | 62.20 | 0.32% | 39,892 |
| Jul 6, 2026 | 60.60 | 63.20 | 59.70 | 62.00 | 62.00 | - | 107,564 |
| Jul 3, 2026 | 61.00 | 63.00 | 60.80 | 62.00 | 62.00 | 1.64% | 71,140 |
| Jul 2, 2026 | 61.10 | 63.90 | 60.70 | 61.00 | 61.00 | -3.17% | 97,876 |
| Jul 1, 2026 | 65.00 | 66.20 | 62.00 | 63.00 | 63.00 | -3.96% | 146,717 |
| Jun 30, 2026 | 66.80 | 68.00 | 63.20 | 65.60 | 65.60 | -1.50% | 100,121 |
| Jun 29, 2026 | 68.70 | 68.70 | 65.30 | 66.60 | 66.60 | -3.06% | 54,513 |
| Jun 26, 2026 | 67.90 | 71.00 | 65.00 | 68.70 | 68.70 | -0.43% | 61,911 |
| Jun 25, 2026 | 69.70 | 71.10 | 67.80 | 69.00 | 69.00 | -1.00% | 43,727 |
| Jun 24, 2026 | 68.40 | 71.60 | 66.50 | 69.70 | 69.70 | -3.19% | 67,348 |
| Jun 23, 2026 | 72.90 | 72.90 | 68.70 | 72.00 | 72.00 | -1.23% | 131,807 |
| Jun 22, 2026 | 72.50 | 73.20 | 69.60 | 72.90 | 72.90 | 3.11% | 106,808 |
| Jun 18, 2026 | 72.30 | 72.30 | 69.80 | 70.70 | 70.70 | -1.81% | 47,640 |
| Jun 17, 2026 | 72.50 | 72.50 | 68.00 | 72.00 | 72.00 | 3.15% | 56,030 |
| Jun 16, 2026 | 71.30 | 73.00 | 69.00 | 69.80 | 69.80 | -1.27% | 102,171 |
| Jun 15, 2026 | 70.00 | 74.30 | 69.80 | 70.70 | 70.70 | -3.55% | 91,892 |
| Jun 12, 2026 | 74.00 | 74.70 | 71.30 | 73.30 | 73.30 | 2.81% | 34,052 |
| Jun 11, 2026 | 76.60 | 78.00 | 69.80 | 71.30 | 71.30 | -10.76% | 182,664 |
| Jun 10, 2026 | 85.10 | 85.90 | 78.00 | 79.90 | 79.90 | -6.11% | 121,906 |
| Jun 9, 2026 | 75.50 | 86.20 | 75.00 | 85.10 | 85.10 | 8.55% | 145,221 |
| Jun 8, 2026 | 74.00 | 78.90 | 69.50 | 78.40 | 78.40 | -2.37% | 149,566 |
| Jun 5, 2026 | 89.00 | 89.20 | 67.80 | 80.30 | 80.30 | -14.12% | 688,869 |
| Jun 4, 2026 | 93.20 | 94.00 | 89.50 | 93.50 | 93.50 | 0.32% | 120,088 |
| Jun 3, 2026 | 93.40 | 94.30 | 89.80 | 93.20 | 93.20 | -0.32% | 121,720 |
| Jun 2, 2026 | 91.20 | 95.80 | 90.10 | 93.50 | 93.50 | -2.30% | 108,731 |
| Jun 1, 2026 | 96.80 | 96.80 | 91.00 | 95.70 | 95.70 | 1.48% | 84,258 |
| May 29, 2026 | 90.80 | 95.30 | 90.70 | 94.30 | 94.30 | -1.05% | 114,039 |
| May 28, 2026 | 98.30 | 99.90 | 90.40 | 95.30 | 95.30 | -3.05% | 230,275 |
| May 27, 2026 | 101.00 | 101.00 | 95.00 | 98.30 | 98.30 | -2.67% | 138,818 |
| May 26, 2026 | 100.00 | 102.00 | 95.00 | 101.00 | 101.00 | 1.00% | 150,869 |
| May 25, 2026 | 101.00 | 102.00 | 95.10 | 100.00 | 100.00 | -0.99% | 188,586 |
| May 22, 2026 | 102.00 | 104.50 | 94.70 | 101.00 | 101.00 | -0.98% | 206,555 |
| May 21, 2026 | 100.50 | 104.50 | 96.30 | 102.00 | 102.00 | 3.55% | 285,437 |
| May 20, 2026 | 110.50 | 110.50 | 95.10 | 98.50 | 98.50 | -10.86% | 416,158 |
| May 19, 2026 | 96.10 | 112.50 | 96.00 | 110.50 | 110.50 | 15.22% | 926,761 |
| May 18, 2026 | 92.30 | 97.20 | 90.00 | 95.90 | 95.90 | 3.90% | 317,702 |
| May 15, 2026 | 90.40 | 92.30 | 87.80 | 92.30 | 92.30 | 3.59% | 156,985 |
| May 14, 2026 | 91.70 | 94.60 | 86.00 | 89.10 | 89.10 | 1.02% | 156,052 |
| May 13, 2026 | 90.00 | 93.30 | 87.50 | 88.20 | 88.20 | -5.47% | 193,823 |
| May 12, 2026 | 96.80 | 97.00 | 88.90 | 93.30 | 93.30 | -3.52% | 325,650 |
| May 11, 2026 | 102.50 | 110.00 | 92.30 | 96.70 | 96.70 | -8.77% | 533,052 |
| May 8, 2026 | 93.90 | 110.50 | 91.00 | 106.00 | 106.00 | 12.89% | 625,867 |