Changing Information Technology Inc. (TPEX:8272)
Taiwan · Delayed Price · Currency is TWD 69.50
-0.10 (-0.14%)
May 29, 2026, 1:30 PM CST
TPEX:8272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 70.80 | 70.80 | 69.50 | 69.50 | 69.50 | -0.14% | 21,306 |
| May 28, 2026 | 71.50 | 71.50 | 69.60 | 69.60 | 69.60 | -1.42% | 8,550 |
| May 27, 2026 | 70.30 | 71.90 | 70.00 | 70.60 | 70.60 | 0.57% | 12,356 |
| May 26, 2026 | 71.80 | 71.80 | 70.10 | 70.20 | 70.20 | -0.14% | 10,426 |
| May 25, 2026 | 70.30 | 71.90 | 70.20 | 70.30 | 70.30 | - | 19,601 |
| May 22, 2026 | 71.20 | 71.20 | 70.30 | 70.30 | 70.30 | 0.14% | 9,876 |
| May 21, 2026 | 70.20 | 71.60 | 69.50 | 70.20 | 70.20 | -1.82% | 36,229 |
| May 20, 2026 | 69.70 | 71.50 | 69.50 | 71.50 | 71.50 | 0.99% | 6,026 |
| May 19, 2026 | 72.00 | 72.00 | 70.80 | 70.80 | 70.80 | -1.53% | 6,280 |
| May 18, 2026 | 70.00 | 73.90 | 70.00 | 71.90 | 71.90 | -4.01% | 17,463 |
| May 15, 2026 | 76.00 | 76.00 | 72.50 | 74.90 | 74.90 | 1.63% | 7,870 |
| May 14, 2026 | 75.00 | 75.00 | 72.10 | 73.70 | 73.70 | -1.73% | 15,596 |
| May 13, 2026 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -2.22% | 4,518 |
| May 12, 2026 | 78.80 | 78.80 | 73.60 | 76.70 | 76.70 | -1.67% | 29,369 |
| May 11, 2026 | 69.00 | 79.80 | 69.00 | 78.00 | 78.00 | 2.50% | 82,475 |
| May 8, 2026 | 71.00 | 76.10 | 71.00 | 76.10 | 76.10 | 9.97% | 93,798 |
| May 7, 2026 | 70.90 | 70.90 | 69.00 | 69.20 | 69.20 | 0.29% | 11,373 |
| May 6, 2026 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | -0.58% | 34,878 |
| May 5, 2026 | 69.30 | 70.70 | 69.20 | 69.40 | 69.40 | 0.14% | 17,247 |
| May 4, 2026 | 70.80 | 70.80 | 69.10 | 69.30 | 69.30 | -1.00% | 14,453 |
| Apr 30, 2026 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | 0.29% | 4,536 |
| Apr 29, 2026 | 69.50 | 70.00 | 69.10 | 69.80 | 69.80 | -0.99% | 33,549 |
| Apr 28, 2026 | 70.00 | 71.50 | 69.00 | 70.50 | 70.50 | 0.57% | 16,373 |
| Apr 27, 2026 | 70.30 | 70.30 | 69.90 | 70.10 | 70.10 | -0.71% | 18,022 |
| Apr 24, 2026 | 72.50 | 72.50 | 70.20 | 70.60 | 70.60 | 0.14% | 16,171 |
| Apr 23, 2026 | 72.00 | 73.10 | 70.50 | 70.50 | 70.50 | -1.95% | 16,825 |
| Apr 22, 2026 | 70.90 | 73.00 | 70.40 | 71.90 | 71.90 | 2.57% | 41,366 |
| Apr 21, 2026 | 71.00 | 71.00 | 70.00 | 70.10 | 70.10 | 0.57% | 32,182 |
| Apr 20, 2026 | 72.90 | 72.90 | 69.70 | 69.70 | 69.70 | -3.06% | 47,108 |
| Apr 17, 2026 | 70.90 | 72.10 | 70.80 | 71.90 | 71.90 | 1.27% | 25,819 |
| Apr 16, 2026 | 71.00 | 71.50 | 70.50 | 71.00 | 71.00 | - | 29,707 |
| Apr 15, 2026 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -0.14% | 15,115 |
| Apr 14, 2026 | 71.00 | 71.10 | 70.60 | 71.10 | 71.10 | 0.14% | 33,634 |
| Apr 13, 2026 | 70.90 | 72.20 | 70.80 | 71.00 | 71.00 | -1.25% | 23,437 |
| Apr 10, 2026 | 72.00 | 72.00 | 71.10 | 71.90 | 71.90 | -0.69% | 14,052 |
| Apr 9, 2026 | 71.50 | 72.40 | 71.00 | 72.40 | 72.40 | 0.42% | 21,299 |
| Apr 8, 2026 | 72.90 | 72.90 | 71.50 | 72.10 | 72.10 | 0.14% | 18,135 |
| Apr 7, 2026 | 71.50 | 73.80 | 71.50 | 72.00 | 72.00 | 0.70% | 19,494 |
| Apr 2, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -2.05% | 14,469 |
| Apr 1, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 0.55% | 5,191 |
| Mar 31, 2026 | 71.70 | 72.60 | 70.60 | 72.60 | 72.60 | -0.55% | 5,121 |
| Mar 30, 2026 | 73.40 | 73.40 | 72.80 | 73.00 | 73.00 | -0.14% | 7,152 |
| Mar 27, 2026 | 73.60 | 73.60 | 72.40 | 73.10 | 73.10 | - | 7,438 |
| Mar 26, 2026 | 74.10 | 74.10 | 73.10 | 73.10 | 73.10 | -0.81% | 5,485 |
| Mar 25, 2026 | 73.90 | 74.80 | 73.50 | 73.70 | 73.70 | -0.41% | 13,223 |
| Mar 24, 2026 | 74.10 | 74.10 | 73.90 | 74.00 | 74.00 | -1.86% | 6,032 |
| Mar 23, 2026 | 77.80 | 77.80 | 74.00 | 75.40 | 75.40 | -1.57% | 10,783 |
| Mar 20, 2026 | 75.80 | 77.50 | 75.50 | 76.60 | 76.60 | 0.92% | 5,287 |
| Mar 19, 2026 | 73.60 | 75.90 | 73.50 | 75.90 | 75.90 | 0.26% | 13,002 |
| Mar 18, 2026 | 75.70 | 75.70 | 75.00 | 75.70 | 75.70 | -0.39% | 4,429 |