Changing Information Technology Inc. (TPEX:8272)
Taiwan · Delayed Price · Currency is TWD 66.50
+0.70 (1.06%)
Jul 30, 2026, 12:44 PM CST
TPEX:8272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 68.20 | 70.00 | 68.20 | 69.80 | 66.99 | 0.87% | 11,881 |
| Jun 23, 2026 | 70.00 | 71.40 | 67.00 | 69.20 | 66.41 | -2.67% | 31,119 |
| Jun 22, 2026 | 70.60 | 71.50 | 70.00 | 71.10 | 68.24 | -0.56% | 33,783 |
| Jun 18, 2026 | 71.50 | 71.90 | 70.90 | 71.50 | 68.62 | - | 13,174 |
| Jun 17, 2026 | 69.90 | 71.50 | 69.80 | 71.50 | 68.62 | 0.99% | 32,064 |
| Jun 16, 2026 | 70.50 | 71.00 | 70.00 | 70.80 | 67.95 | 0.71% | 9,125 |
| Jun 15, 2026 | 71.20 | 71.20 | 70.10 | 70.30 | 67.47 | -0.85% | 7,544 |
| Jun 12, 2026 | 71.00 | 71.00 | 69.80 | 70.90 | 68.04 | -1.12% | 34,036 |
| Jun 11, 2026 | 73.00 | 73.00 | 69.60 | 71.70 | 68.81 | 1.56% | 13,075 |
| Jun 10, 2026 | 70.50 | 72.90 | 70.50 | 70.60 | 67.76 | 0.14% | 13,457 |
| Jun 9, 2026 | 71.00 | 71.00 | 69.40 | 70.50 | 67.66 | -0.56% | 24,548 |
| Jun 8, 2026 | 69.40 | 71.40 | 69.30 | 70.90 | 68.04 | -1.66% | 8,013 |
| Jun 5, 2026 | 71.40 | 72.70 | 71.40 | 72.10 | 69.20 | -0.96% | 9,543 |
| Jun 4, 2026 | 73.90 | 73.90 | 72.30 | 72.80 | 69.87 | -0.82% | 16,858 |
| Jun 3, 2026 | 75.40 | 77.90 | 72.40 | 73.40 | 70.44 | -2.65% | 36,432 |
| Jun 2, 2026 | 74.50 | 78.00 | 74.20 | 75.40 | 72.36 | 2.03% | 51,875 |
| Jun 1, 2026 | 72.50 | 76.30 | 70.00 | 73.90 | 70.92 | 6.33% | 73,128 |
| May 29, 2026 | 70.80 | 70.80 | 69.50 | 69.50 | 66.70 | -0.14% | 21,306 |
| May 28, 2026 | 71.50 | 71.50 | 69.60 | 69.60 | 66.80 | -1.42% | 8,550 |
| May 27, 2026 | 70.30 | 71.90 | 70.00 | 70.60 | 67.76 | 0.57% | 12,356 |
| May 26, 2026 | 71.80 | 71.80 | 70.10 | 70.20 | 67.37 | -0.14% | 10,426 |
| May 25, 2026 | 70.30 | 71.90 | 70.20 | 70.30 | 67.47 | - | 19,601 |
| May 22, 2026 | 71.20 | 71.20 | 70.30 | 70.30 | 67.47 | 0.14% | 9,876 |
| May 21, 2026 | 70.20 | 71.60 | 69.50 | 70.20 | 67.37 | -1.82% | 36,229 |
| May 20, 2026 | 69.70 | 71.50 | 69.50 | 71.50 | 68.62 | 0.99% | 6,026 |
| May 19, 2026 | 72.00 | 72.00 | 70.80 | 70.80 | 67.95 | -1.53% | 6,280 |
| May 18, 2026 | 70.00 | 73.90 | 70.00 | 71.90 | 69.00 | -4.01% | 17,463 |
| May 15, 2026 | 76.00 | 76.00 | 72.50 | 74.90 | 71.88 | 1.63% | 7,870 |