Changing Information Technology Inc. (TPEX:8272)
Taiwan · Delayed Price · Currency is TWD 77.30
0.00 (0.00%)
Feb 11, 2026, 12:17 PM CST
TPEX:8272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | 11,208 |
| Feb 10, 2026 | 76.60 | 77.80 | 75.60 | 77.30 | 77.30 | - | 17,260 |
| Feb 9, 2026 | 77.20 | 77.30 | 75.10 | 77.30 | 77.30 | -0.51% | 30,063 |
| Feb 6, 2026 | 78.60 | 78.60 | 76.00 | 77.70 | 77.70 | -1.40% | 15,537 |
| Feb 5, 2026 | 77.50 | 78.80 | 77.40 | 78.80 | 78.80 | 0.77% | 14,549 |
| Feb 4, 2026 | 77.60 | 78.50 | 77.60 | 78.20 | 78.20 | -1.51% | 6,252 |
| Feb 3, 2026 | 80.10 | 80.10 | 78.20 | 79.40 | 79.40 | - | 7,028 |
| Feb 2, 2026 | 80.50 | 80.50 | 77.80 | 79.40 | 79.40 | 1.28% | 12,149 |
| Jan 30, 2026 | 79.80 | 79.80 | 77.80 | 78.40 | 78.40 | -0.13% | 9,237 |
| Jan 29, 2026 | 79.80 | 79.80 | 78.10 | 78.50 | 78.50 | - | 8,136 |
| Jan 28, 2026 | 79.20 | 79.20 | 78.50 | 78.50 | 78.50 | -1.13% | 10,098 |
| Jan 27, 2026 | 79.80 | 79.80 | 78.10 | 79.40 | 79.40 | 0.89% | 9,207 |
| Jan 26, 2026 | 78.80 | 78.80 | 78.00 | 78.70 | 78.70 | -0.76% | 13,127 |
| Jan 23, 2026 | 78.00 | 79.30 | 78.00 | 79.30 | 79.30 | - | 13,335 |
| Jan 22, 2026 | 82.00 | 82.00 | 77.70 | 79.30 | 79.30 | -0.13% | 25,845 |
| Jan 21, 2026 | 77.60 | 80.70 | 77.60 | 79.40 | 79.40 | 0.51% | 18,370 |
| Jan 20, 2026 | 79.70 | 79.70 | 78.00 | 79.00 | 79.00 | 0.13% | 5,729 |
| Jan 19, 2026 | 78.10 | 79.00 | 78.00 | 78.90 | 78.90 | -1.25% | 18,649 |
| Jan 16, 2026 | 81.00 | 81.00 | 78.10 | 79.90 | 79.90 | -0.12% | 10,505 |
| Jan 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.50% | 2,141 |
| Jan 14, 2026 | 78.50 | 79.90 | 78.10 | 79.60 | 79.60 | 1.14% | 11,119 |
| Jan 13, 2026 | 79.10 | 79.90 | 78.70 | 78.70 | 78.70 | -1.62% | 6,337 |
| Jan 12, 2026 | 78.60 | 81.30 | 78.60 | 80.00 | 80.00 | -1.72% | 18,838 |
| Jan 9, 2026 | 82.40 | 82.40 | 79.10 | 81.40 | 81.40 | -0.97% | 7,515 |
| Jan 7, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 2.75% | 3,169 |
| Jan 6, 2026 | 76.30 | 80.00 | 76.30 | 80.00 | 80.00 | 3.90% | 9,537 |
| Jan 5, 2026 | 77.30 | 77.70 | 77.00 | 77.00 | 77.00 | -1.79% | 20,662 |
| Jan 2, 2026 | 78.50 | 78.50 | 77.00 | 78.40 | 78.40 | -1.26% | 30,866 |
| Dec 31, 2025 | 79.20 | 79.40 | 79.20 | 79.40 | 79.40 | -0.38% | 5,180 |
| Dec 30, 2025 | 80.00 | 80.10 | 77.80 | 79.70 | 79.70 | -0.37% | 17,942 |
| Dec 29, 2025 | 81.30 | 81.30 | 79.90 | 80.00 | 80.00 | 1.78% | 8,504 |
| Dec 26, 2025 | 80.10 | 80.10 | 78.60 | 78.60 | 78.60 | -3.56% | 15,766 |
| Dec 24, 2025 | 81.00 | 81.50 | 80.10 | 81.50 | 81.50 | -0.61% | 4,422 |
| Dec 23, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.14% | 1,601 |
| Dec 22, 2025 | 79.90 | 79.90 | 79.50 | 79.50 | 79.50 | -0.50% | 4,223 |
| Dec 19, 2025 | 80.60 | 80.60 | 79.10 | 79.90 | 79.90 | -0.12% | 5,716 |
| Dec 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.87% | 6,512 |
| Dec 17, 2025 | 80.20 | 81.40 | 80.00 | 80.70 | 80.70 | -0.98% | 14,192 |
| Dec 16, 2025 | 80.30 | 81.80 | 80.00 | 81.50 | 81.50 | -0.37% | 4,389 |
| Dec 15, 2025 | 80.40 | 81.80 | 80.10 | 81.80 | 81.80 | -0.24% | 3,000 |
| Dec 12, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | - | 11,365 |
| Dec 11, 2025 | 81.90 | 82.00 | 80.30 | 82.00 | 82.00 | 0.74% | 5,381 |
| Dec 10, 2025 | 80.00 | 81.70 | 80.00 | 81.40 | 81.40 | 1.75% | 10,146 |
| Dec 9, 2025 | 79.50 | 80.90 | 79.50 | 80.00 | 80.00 | - | 7,000 |
| Dec 8, 2025 | 79.50 | 80.00 | 79.40 | 80.00 | 80.00 | 0.88% | 13,889 |
| Dec 5, 2025 | 80.30 | 80.30 | 79.30 | 79.30 | 79.30 | -1.25% | 8,783 |
| Dec 4, 2025 | 80.10 | 80.30 | 79.70 | 80.30 | 80.30 | -0.37% | 23,782 |
| Dec 3, 2025 | 81.90 | 81.90 | 79.90 | 80.60 | 80.60 | -1.71% | 5,192 |
| Dec 1, 2025 | 82.40 | 82.40 | 81.90 | 82.00 | 82.00 | -0.36% | 4,502 |
| Nov 27, 2025 | 80.60 | 82.30 | 80.50 | 82.30 | 82.30 | -0.48% | 3,402 |