Changing Information Technology Inc. (TPEX:8272)
Taiwan · Delayed Price · Currency is TWD 69.70
-2.20 (-3.06%)
Apr 20, 2026, 1:23 PM CST
TPEX:8272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 73.20 | 76.00 | 72.90 | 76.00 | 76.00 | 2.15% | 13,559 |
| Mar 16, 2026 | 72.40 | 74.70 | 72.40 | 74.40 | 74.40 | -0.53% | 21,263 |
| Mar 13, 2026 | 74.00 | 74.80 | 73.90 | 74.80 | 74.80 | 0.13% | 3,014 |
| Mar 12, 2026 | 73.80 | 75.10 | 73.80 | 74.70 | 74.70 | -0.53% | 21,364 |
| Mar 11, 2026 | 74.20 | 75.40 | 73.50 | 75.10 | 75.10 | 1.49% | 18,294 |
| Mar 10, 2026 | 74.30 | 74.30 | 72.20 | 74.00 | 74.00 | -2.12% | 9,737 |
| Mar 9, 2026 | 71.30 | 75.60 | 71.30 | 75.60 | 75.60 | -1.43% | 13,119 |
| Mar 6, 2026 | 75.90 | 77.50 | 74.30 | 76.70 | 76.70 | 1.05% | 12,953 |
| Mar 5, 2026 | 75.00 | 77.50 | 75.00 | 75.90 | 75.90 | 1.20% | 12,290 |
| Mar 4, 2026 | 74.00 | 76.30 | 72.50 | 75.00 | 75.00 | -2.09% | 10,537 |
| Mar 3, 2026 | 76.30 | 77.40 | 76.00 | 76.60 | 76.60 | -1.54% | 17,251 |
| Mar 2, 2026 | 76.90 | 78.00 | 76.00 | 77.80 | 77.80 | -1.52% | 12,937 |
| Feb 26, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | 2.73% | 8,202 |
| Feb 25, 2026 | 76.00 | 76.90 | 76.00 | 76.90 | 76.90 | -0.52% | 22,005 |
| Feb 24, 2026 | 76.00 | 78.60 | 75.70 | 77.30 | 77.30 | 0.52% | 20,314 |
| Feb 23, 2026 | 76.60 | 76.90 | 76.10 | 76.90 | 76.90 | -0.52% | 17,610 |
| 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 |