Changing Information Technology Inc. (TPEX:8272)
Taiwan · Delayed Price · Currency is TWD 64.50
-1.00 (-1.53%)
Sep 30, 2026, 1:30 PM CST
TPEX:8272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 63.60 | 63.60 | 63.50 | 63.50 | 63.50 | -3.05% | 3,004 |
| 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 |
| 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 |