Changing Information Technology Inc. (TPEX:8272)
Taiwan · Delayed Price · Currency is TWD 99.50
+2.20 (2.26%)
Nov 12, 2026, 1:33 PM CST
TPEX:8272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 93.60 | 106.50 | 90.10 | 99.50 | 99.50 | 2.26% | 958,183 |
| Nov 11, 2026 | 88.50 | 97.30 | 86.50 | 97.30 | 97.30 | 9.94% | 575,722 |
| Nov 10, 2026 | 86.00 | 92.00 | 83.60 | 88.50 | 88.50 | 1.72% | 261,097 |
| Nov 9, 2026 | 87.90 | 90.50 | 87.00 | 87.00 | 87.00 | -1.47% | 224,360 |
| Nov 6, 2026 | 83.50 | 92.40 | 83.50 | 88.30 | 88.30 | -4.75% | 289,700 |
| Nov 5, 2026 | 103.00 | 103.00 | 92.70 | 92.70 | 92.70 | -10.00% | 496,468 |
| Nov 4, 2026 | 90.00 | 103.50 | 85.00 | 103.00 | 103.00 | 9.11% | 898,218 |
| Nov 3, 2026 | 89.00 | 94.40 | 89.00 | 94.40 | 94.40 | 9.90% | 1,091,566 |
| Nov 2, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 9.99% | 209,581 |
| Oct 30, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 10.00% | 148,761 |
| Oct 29, 2026 | 64.70 | 71.00 | 64.60 | 71.00 | 71.00 | 9.91% | 228,921 |
| Oct 28, 2026 | 66.60 | 66.70 | 64.50 | 64.60 | 64.60 | -3.29% | 24,055 |
| Oct 27, 2026 | 66.90 | 66.90 | 64.10 | 66.80 | 66.80 | -1.18% | 44,069 |
| Oct 22, 2026 | 62.90 | 69.00 | 62.90 | 67.60 | 67.60 | 7.64% | 117,433 |
| Oct 21, 2026 | 62.30 | 62.80 | 61.70 | 62.80 | 62.80 | 2.95% | 21,060 |
| Oct 20, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | -0.65% | 4,583 |
| Oct 19, 2026 | 61.70 | 61.90 | 60.60 | 61.40 | 61.40 | -0.49% | 16,606 |
| Oct 16, 2026 | 61.60 | 61.70 | 61.30 | 61.70 | 61.70 | 0.16% | 18,421 |
| Oct 15, 2026 | 62.00 | 63.40 | 61.00 | 61.60 | 61.60 | -1.75% | 25,185 |
| Oct 14, 2026 | 62.80 | 63.50 | 62.40 | 62.70 | 62.70 | 1.95% | 10,256 |
| Oct 13, 2026 | 61.60 | 61.60 | 61.50 | 61.50 | 61.50 | -0.16% | 3,619 |
| Oct 12, 2026 | 62.00 | 62.00 | 61.60 | 61.60 | 61.60 | 1.65% | 9,770 |
| Oct 8, 2026 | 60.20 | 60.60 | 60.00 | 60.60 | 60.60 | 0.66% | 6,304 |
| Oct 7, 2026 | 60.20 | 60.70 | 60.20 | 60.20 | 60.20 | 0.17% | 5,635 |
| Oct 6, 2026 | 60.50 | 60.50 | 60.00 | 60.10 | 60.10 | -1.15% | 26,740 |
| Oct 5, 2026 | 61.60 | 61.60 | 60.30 | 60.80 | 60.80 | -1.94% | 24,322 |
| Oct 2, 2026 | 62.10 | 63.20 | 61.90 | 62.00 | 62.00 | -2.97% | 8,229 |
| Oct 1, 2026 | 62.90 | 64.20 | 62.90 | 63.90 | 63.90 | -0.93% | 4,309 |
| Sep 30, 2026 | 63.60 | 64.50 | 63.50 | 64.50 | 64.50 | -1.53% | 4,004 |
| Sep 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | 1,119 |
| Sep 24, 2026 | 64.60 | 64.60 | 62.80 | 63.50 | 63.50 | -2.01% | 10,251 |
| Sep 23, 2026 | 64.50 | 64.80 | 63.60 | 64.80 | 64.80 | -0.77% | 9,100 |
| Sep 22, 2026 | 64.40 | 65.40 | 64.10 | 65.30 | 65.30 | 1.56% | 13,100 |
| Sep 21, 2026 | 66.40 | 66.40 | 64.30 | 64.30 | 64.30 | -0.92% | 5,310 |
| Sep 18, 2026 | 64.90 | 65.00 | 64.90 | 64.90 | 64.90 | - | 5,018 |
| Sep 17, 2026 | 65.10 | 65.30 | 63.60 | 64.90 | 64.90 | -0.15% | 6,292 |
| Sep 16, 2026 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | -0.61% | 18,386 |
| Sep 15, 2026 | 65.50 | 66.00 | 63.20 | 65.40 | 65.40 | 0.62% | 25,142 |
| Sep 14, 2026 | 62.10 | 67.80 | 61.40 | 65.00 | 65.00 | 4.67% | 50,926 |
| Sep 11, 2026 | 63.80 | 63.80 | 61.00 | 62.10 | 62.10 | -1.27% | 9,237 |
| Sep 10, 2026 | 64.20 | 64.20 | 62.00 | 62.90 | 62.90 | -0.16% | 8,790 |
| Sep 9, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | -1.25% | 10,820 |
| Sep 8, 2026 | 64.00 | 64.00 | 62.60 | 63.80 | 63.80 | -0.93% | 4,230 |
| 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 |