Changing Information Technology Inc. (TPEX:8272)
Taiwan · Delayed Price · Currency is TWD 63.50
-0.30 (-0.47%)
Sep 9, 2026, 9:16 AM CST
TPEX:8272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 64.70 | 64.70 | 62.60 | 64.40 | 64.40 | -0.77% | 5,200 |
| Sep 4, 2026 | 65.70 | 65.70 | 62.50 | 64.90 | 64.90 | 2.20% | 5,028 |
| Sep 3, 2026 | 64.00 | 64.00 | 63.40 | 63.50 | 63.50 | -3.50% | 5,031 |
| Sep 2, 2026 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | 1.23% | 8,450 |
| Sep 1, 2026 | 62.80 | 65.00 | 62.80 | 65.00 | 65.00 | 4.00% | 8,698 |
| Aug 31, 2026 | 62.70 | 62.70 | 62.40 | 62.50 | 62.50 | 0.81% | 8,212 |
| Aug 28, 2026 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | - | 10,420 |
| Aug 27, 2026 | 61.60 | 62.50 | 61.60 | 62.00 | 62.00 | -1.27% | 24,353 |
| Aug 26, 2026 | 62.60 | 62.80 | 60.90 | 62.80 | 62.80 | 0.48% | 13,236 |
| Aug 25, 2026 | 60.60 | 62.50 | 60.60 | 62.50 | 62.50 | 0.32% | 3,220 |
| Aug 24, 2026 | 61.60 | 62.30 | 61.60 | 62.30 | 62.30 | -0.64% | 2,302 |
| Aug 21, 2026 | 61.50 | 62.70 | 61.50 | 62.70 | 62.70 | 1.29% | 2,142 |
| Aug 20, 2026 | 61.80 | 62.80 | 61.80 | 61.90 | 61.90 | -0.96% | 42,200 |
| Aug 19, 2026 | 63.20 | 63.20 | 61.60 | 62.50 | 62.50 | -1.11% | 7,800 |
| Aug 18, 2026 | 62.90 | 63.20 | 62.90 | 63.20 | 63.20 | - | 3,400 |
| Aug 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.17% | 3,825 |
| Aug 14, 2026 | 63.70 | 64.60 | 63.70 | 64.60 | 64.60 | -0.31% | 2,289 |
| Aug 13, 2026 | 65.00 | 65.00 | 63.60 | 64.80 | 64.80 | -0.31% | 9,089 |
| Aug 12, 2026 | 65.90 | 65.90 | 64.00 | 65.00 | 65.00 | 0.15% | 4,329 |
| Aug 11, 2026 | 63.50 | 65.50 | 63.50 | 64.90 | 64.90 | 0.46% | 3,272 |
| Aug 10, 2026 | 66.40 | 66.40 | 64.10 | 64.60 | 64.60 | 0.31% | 9,265 |
| Aug 7, 2026 | 65.80 | 65.80 | 63.70 | 64.40 | 64.40 | 0.16% | 11,120 |
| Aug 6, 2026 | 66.50 | 66.50 | 64.10 | 64.30 | 64.30 | -0.46% | 9,842 |
| Aug 5, 2026 | 63.40 | 64.60 | 63.40 | 64.60 | 64.60 | 1.10% | 5,523 |
| Aug 4, 2026 | 65.80 | 65.80 | 63.50 | 63.90 | 63.90 | -1.08% | 8,206 |
| Aug 3, 2026 | 64.00 | 64.60 | 63.00 | 64.60 | 64.60 | -0.62% | 9,737 |
| Jul 31, 2026 | 65.30 | 67.40 | 63.40 | 65.00 | 65.00 | -2.26% | 23,561 |
| Jul 30, 2026 | 67.30 | 67.30 | 66.50 | 66.50 | 66.50 | 1.06% | 12,556 |
| Jul 29, 2026 | 67.90 | 67.90 | 63.50 | 65.80 | 65.80 | -3.80% | 6,875 |
| Jul 27, 2026 | 71.20 | 71.20 | 66.60 | 68.40 | 68.40 | 0.88% | 10,003 |
| Jul 24, 2026 | 68.40 | 68.40 | 67.00 | 67.80 | 67.80 | 2.42% | 5,000 |
| Jul 22, 2026 | 66.30 | 66.30 | 66.20 | 66.20 | 66.20 | -0.15% | 3,312 |
| Jul 21, 2026 | 66.50 | 66.50 | 65.00 | 66.30 | 66.30 | 1.22% | 4,053 |
| Jul 20, 2026 | 66.60 | 67.40 | 64.00 | 65.50 | 65.50 | 1.39% | 16,045 |
| Jul 17, 2026 | 65.10 | 65.50 | 64.50 | 64.60 | 64.60 | -3.44% | 18,000 |
| Jul 16, 2026 | 66.70 | 66.90 | 65.50 | 66.90 | 66.90 | -0.89% | 12,424 |
| Jul 15, 2026 | 67.10 | 68.20 | 66.70 | 67.50 | 67.50 | -1.17% | 13,289 |
| Jul 14, 2026 | 67.00 | 68.30 | 67.00 | 68.30 | 68.30 | -0.29% | 2,100 |
| Jul 13, 2026 | 66.90 | 69.40 | 66.90 | 68.50 | 68.50 | 1.48% | 7,137 |
| Jul 9, 2026 | 67.20 | 67.50 | 67.00 | 67.50 | 67.50 | - | 10,001 |
| Jul 8, 2026 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | -0.44% | 4,706 |
| Jul 7, 2026 | 68.40 | 68.40 | 67.20 | 67.80 | 67.80 | - | 9,689 |
| Jul 6, 2026 | 67.60 | 67.80 | 67.00 | 67.80 | 67.80 | -0.73% | 17,153 |
| Jul 3, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.44% | 1,222 |
| Jul 2, 2026 | 68.70 | 68.70 | 67.30 | 68.00 | 68.00 | -1.16% | 11,012 |
| Jul 1, 2026 | 68.00 | 68.80 | 68.00 | 68.80 | 68.80 | 1.78% | 2,390 |
| Jun 30, 2026 | 68.20 | 68.20 | 67.60 | 67.60 | 67.60 | -0.59% | 6,581 |
| Jun 29, 2026 | 67.50 | 69.00 | 67.50 | 68.00 | 68.00 | 1.95% | 9,416 |
| Jun 26, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 66.70 | -1.14% | 9,465 |
| Jun 25, 2026 | 69.70 | 70.30 | 69.60 | 70.30 | 67.47 | 0.72% | 17,482 |