InnoCare Optoelectronics Corp. 6861
TWSE · Taiwan · Electronic Technology
TWD 296.00+4.00 (+1.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 296.00 | +1.37% | TWD 293.00 | TWD 298.50 | TWD 290.00 | 1.55M |
| 2026-10-01 | TWD 292.00 | -6.86% | TWD 317.50 | TWD 324.50 | TWD 288.00 | 5.41M |
| 2026-09-30 | TWD 313.50 | +10.00% | TWD 294.00 | TWD 313.50 | TWD 294.00 | 1.97M |
| 2026-09-29 | TWD 285.00 | +1.97% | TWD 271.00 | TWD 288.00 | TWD 270.50 | 2.27M |
| 2026-09-24 | TWD 279.50 | +2.38% | TWD 266.50 | TWD 290.00 | TWD 266.00 | 3.95M |
| 2026-09-23 | TWD 273.00 | +2.25% | TWD 267.00 | TWD 290.00 | TWD 265.00 | 5.81M |
| 2026-09-22 | TWD 267.00 | +8.54% | TWD 247.00 | TWD 270.50 | TWD 242.50 | 5.30M |
| 2026-09-21 | TWD 246.00 | +7.19% | TWD 235.00 | TWD 252.00 | TWD 234.00 | 4.29M |
| 2026-09-18 | TWD 229.50 | +9.81% | TWD 216.00 | TWD 229.50 | TWD 216.00 | 1.43M |
| 2026-09-17 | TWD 209.00 | -6.28% | TWD 224.00 | TWD 229.50 | TWD 207.50 | 2.23M |
| 2026-09-16 | TWD 223.00 | -2.19% | TWD 227.50 | TWD 233.50 | TWD 219.00 | 2.43M |
| 2026-09-15 | TWD 228.00 | -3.18% | TWD 235.50 | TWD 242.50 | TWD 222.00 | 3.89M |
| 2026-09-14 | TWD 235.50 | +9.79% | TWD 226.50 | TWD 235.50 | TWD 226.50 | 1.09M |
| 2026-09-11 | TWD 214.50 | +5.15% | TWD 205.00 | TWD 221.50 | TWD 188.50 | 3.95M |
| 2026-09-10 | TWD 204.00 | +9.97% | TWD 190.50 | TWD 204.00 | TWD 188.50 | 1.47M |
| 2026-09-09 | TWD 185.50 | -5.12% | TWD 198.00 | TWD 200.00 | TWD 182.00 | 942.05K |
| 2026-09-08 | TWD 195.50 | +4.83% | TWD 189.00 | TWD 205.00 | TWD 186.00 | 1.57M |
| 2026-09-07 | TWD 186.50 | +1.91% | TWD 187.00 | TWD 187.50 | TWD 181.00 | 243.42K |
| 2026-09-04 | TWD 183.00 | +2.52% | TWD 180.50 | TWD 185.50 | TWD 180.00 | 226.05K |
| 2026-09-03 | TWD 178.50 | -6.30% | TWD 190.50 | TWD 190.50 | TWD 178.50 | 572.01K |
| 2026-09-02 | TWD 190.50 | -1.55% | TWD 192.00 | TWD 192.50 | TWD 188.00 | 157.00K |
| 2026-09-01 | TWD 193.50 | +2.93% | TWD 186.50 | TWD 198.00 | TWD 186.50 | 198.02K |
| 2026-08-31 | TWD 188.00 | -2.84% | TWD 190.50 | TWD 191.50 | TWD 183.00 | 237.15K |
| 2026-08-28 | TWD 193.50 | -0.26% | TWD 198.00 | TWD 201.00 | TWD 192.00 | 397.04K |
| 2026-08-27 | TWD 194.00 | +0.26% | TWD 194.50 | TWD 195.00 | TWD 189.50 | 263.07K |
| 2026-08-26 | TWD 193.50 | +2.93% | TWD 188.00 | TWD 198.00 | TWD 188.00 | 328.02K |
| 2026-08-25 | TWD 188.00 | +0.27% | TWD 184.50 | TWD 188.00 | TWD 178.50 | 252.03K |
| 2026-08-24 | TWD 187.50 | +0.27% | TWD 188.00 | TWD 191.50 | TWD 182.50 | 343.03K |
| 2026-08-21 | TWD 187.00 | -4.83% | TWD 195.50 | TWD 196.00 | TWD 185.50 | 447.02K |
| 2026-08-20 | TWD 196.50 | +1.81% | TWD 194.00 | TWD 197.00 | TWD 191.50 | 195.01K |
| 2026-08-19 | TWD 193.00 | -2.77% | TWD 194.50 | TWD 203.00 | TWD 193.00 | 190.13K |
| 2026-08-18 | TWD 198.50 | -5.02% | TWD 208.00 | TWD 209.00 | TWD 197.00 | 284.20K |
| 2026-08-17 | TWD 209.00 | -2.79% | TWD 215.00 | TWD 215.00 | TWD 207.00 | 179.01K |
| 2026-08-14 | TWD 215.00 | -2.49% | TWD 223.50 | TWD 226.50 | TWD 213.00 | 422.01K |
| 2026-08-13 | TWD 220.50 | +4.01% | TWD 216.00 | TWD 223.00 | TWD 213.50 | 326.04K |
| 2026-08-12 | TWD 212.00 | -2.75% | TWD 216.50 | TWD 221.50 | TWD 212.00 | 269.10K |
| 2026-08-11 | TWD 218.00 | -1.13% | TWD 219.50 | TWD 221.50 | TWD 210.50 | 400.10K |
| 2026-08-10 | TWD 220.50 | +6.52% | TWD 215.00 | TWD 227.50 | TWD 213.50 | 722.00K |
| 2026-08-07 | TWD 207.00 | -1.66% | TWD 209.50 | TWD 215.00 | TWD 204.50 | 257.96K |
| 2026-08-06 | TWD 210.50 | +0.48% | TWD 209.50 | TWD 214.00 | TWD 203.50 | 271.11K |
| 2026-08-05 | TWD 209.50 | +1.70% | TWD 210.00 | TWD 215.50 | TWD 206.00 | 355.48K |
| 2026-08-04 | TWD 206.00 | +4.04% | TWD 198.00 | TWD 208.00 | TWD 198.00 | 341.34K |
| 2026-08-03 | TWD 198.00 | +3.66% | TWD 200.00 | TWD 202.00 | TWD 193.00 | 422.14K |
| 2026-07-31 | TWD 191.00 | +9.77% | TWD 191.00 | TWD 191.00 | TWD 189.50 | 99.01K |
| 2026-07-30 | TWD 174.00 | -3.87% | TWD 181.00 | TWD 186.00 | TWD 168.00 | 448.11K |
| 2026-07-29 | TWD 181.00 | -5.97% | TWD 189.00 | TWD 192.50 | TWD 173.50 | 914.10K |
| 2026-07-28 | TWD 192.50 | -7.00% | TWD 200.00 | TWD 200.00 | TWD 191.00 | 344.01K |
| 2026-07-27 | TWD 207.00 | +0.49% | TWD 206.00 | TWD 209.00 | TWD 200.00 | 369.10K |
| 2026-07-24 | TWD 206.00 | -3.74% | TWD 214.00 | TWD 214.00 | TWD 201.00 | 348.10K |
| 2026-07-23 | TWD 214.00 | -1.83% | TWD 222.00 | TWD 222.00 | TWD 210.00 | 217.40K |
| 2026-07-22 | TWD 218.00 | +3.32% | TWD 224.00 | TWD 224.00 | TWD 213.00 | 363.06K |
| 2026-07-21 | TWD 211.00 | -2.09% | TWD 216.50 | TWD 223.00 | TWD 207.00 | 403.00K |
| 2026-07-20 | TWD 215.50 | -4.22% | TWD 222.50 | TWD 224.00 | TWD 204.50 | 729.40K |
| 2026-07-17 | TWD 225.00 | -10.00% | TWD 245.00 | TWD 245.00 | TWD 225.00 | 654.36K |
| 2026-07-16 | TWD 250.00 | +4.82% | TWD 252.00 | TWD 258.00 | TWD 237.50 | 1.19M |
| 2026-07-15 | TWD 238.50 | +0.63% | TWD 237.00 | TWD 243.00 | TWD 233.50 | 884.52K |
| 2026-07-14 | TWD 237.00 | -9.89% | TWD 247.00 | TWD 253.00 | TWD 237.00 | 872.00K |
| 2026-07-13 | TWD 263.00 | -9.93% | TWD 288.00 | TWD 288.00 | TWD 263.00 | 967.05K |
| 2026-07-10 | TWD 292.00 | 0.00% | TWD 292.00 | TWD 292.00 | TWD 292.00 | 0 |
| 2026-07-09 | TWD 292.00 | -1.85% | TWD 304.50 | TWD 304.50 | TWD 290.50 | 680.12K |
| 2026-07-08 | TWD 297.50 | -3.25% | TWD 303.00 | TWD 310.00 | TWD 292.00 | 729.03K |
| 2026-07-07 | TWD 307.50 | -4.35% | TWD 325.50 | TWD 325.50 | TWD 300.00 | 536.03K |
| 2026-07-06 | TWD 321.50 | -1.83% | TWD 338.50 | TWD 344.50 | TWD 321.00 | 390.16K |
| 2026-07-03 | TWD 327.50 | -1.21% | TWD 325.00 | TWD 336.00 | TWD 325.00 | 249.15K |
| 2026-07-02 | TWD 331.50 | +2.47% | TWD 312.00 | TWD 335.00 | TWD 312.00 | 279.12K |
| 2026-07-01 | TWD 323.50 | -2.85% | TWD 336.00 | TWD 349.50 | TWD 322.00 | 458.21K |
| 2026-06-30 | TWD 333.00 | +4.23% | TWD 328.50 | TWD 335.00 | TWD 320.50 | 420.10K |
| 2026-06-29 | TWD 319.50 | +5.45% | TWD 303.00 | TWD 321.00 | TWD 299.00 | 530.38K |
| 2026-06-26 | TWD 303.00 | -9.15% | TWD 320.00 | TWD 330.00 | TWD 302.00 | 627.00K |
| 2026-06-25 | TWD 333.50 | -5.52% | TWD 366.50 | TWD 366.50 | TWD 327.50 | 685.15K |
| 2026-06-24 | TWD 353.00 | -1.40% | TWD 356.00 | TWD 374.50 | TWD 348.50 | 883.02K |
| 2026-06-23 | TWD 358.00 | -5.42% | TWD 377.50 | TWD 378.50 | TWD 342.50 | 903.09K |
| 2026-06-22 | TWD 378.50 | +2.02% | TWD 408.00 | TWD 408.00 | TWD 375.50 | 1.34M |
| 2026-06-18 | TWD 371.00 | +9.93% | TWD 335.50 | TWD 371.00 | TWD 335.50 | 1.43M |
| 2026-06-17 | TWD 337.50 | -1.32% | TWD 342.00 | TWD 358.50 | TWD 333.00 | 1.35M |
| 2026-06-16 | TWD 342.00 | +9.97% | TWD 318.00 | TWD 342.00 | TWD 315.00 | 504.01K |
| 2026-06-15 | TWD 311.00 | +2.30% | TWD 315.50 | TWD 325.50 | TWD 306.50 | 555.15K |
| 2026-06-12 | TWD 304.00 | +0.16% | TWD 318.00 | TWD 319.50 | TWD 302.00 | 560.01K |
| 2026-06-11 | TWD 303.50 | -4.26% | TWD 317.00 | TWD 318.50 | TWD 286.50 | 875.12K |
| 2026-06-10 | TWD 317.00 | -9.94% | TWD 346.00 | TWD 359.00 | TWD 317.00 | 927.10K |
| 2026-06-09 | TWD 352.00 | +3.07% | TWD 344.00 | TWD 375.00 | TWD 341.50 | 755.14K |
| 2026-06-08 | TWD 341.50 | -2.84% | TWD 316.50 | TWD 346.00 | TWD 316.50 | 840.00K |
| 2026-06-05 | TWD 351.50 | +0.86% | TWD 345.00 | TWD 357.50 | TWD 340.00 | 667.13K |
| 2026-06-04 | TWD 348.50 | -3.06% | TWD 349.50 | TWD 363.00 | TWD 348.00 | 641.15K |
| 2026-06-03 | TWD 359.50 | -2.84% | TWD 368.00 | TWD 384.50 | TWD 359.00 | 1.02M |
| 2026-06-02 | TWD 370.00 | -6.57% | TWD 390.00 | TWD 395.50 | TWD 356.50 | 2.99M |
| 2026-06-01 | TWD 396.00 | -10.00% | TWD 435.00 | TWD 439.00 | TWD 396.00 | 2.13M |
| 2026-05-29 | TWD 440.00 | +5.77% | TWD 419.50 | TWD 452.50 | TWD 417.00 | 1.73M |
| 2026-05-28 | TWD 416.00 | -9.96% | TWD 463.50 | TWD 470.00 | TWD 416.00 | 1.53M |
| 2026-05-27 | TWD 462.00 | +2.78% | TWD 457.00 | TWD 483.00 | TWD 445.00 | 2.71M |