IOVTEC Co., Ltd. 7583
TPEX · Taiwan · Industrial Services
TWD 25.500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25.50 | 0.00% | TWD 25.50 | TWD 25.50 | TWD 25.50 | 0 |
| 2026-09-30 | TWD 25.50 | 0.00% | TWD 25.50 | TWD 25.50 | TWD 25.50 | 0 |
| 2026-09-29 | TWD 25.50 | -0.58% | TWD 26.00 | TWD 26.30 | TWD 25.50 | 2.67K |
| 2026-09-24 | TWD 25.65 | +2.40% | TWD 25.65 | TWD 25.75 | TWD 25.65 | 3.05K |
| 2026-09-23 | TWD 25.05 | +2.24% | TWD 24.90 | TWD 25.05 | TWD 24.70 | 3.10K |
| 2026-09-22 | TWD 24.50 | -2.20% | TWD 23.85 | TWD 24.50 | TWD 23.85 | 5.97K |
| 2026-09-21 | TWD 25.05 | 0.00% | TWD 25.05 | TWD 25.05 | TWD 25.05 | 300 |
| 2026-09-18 | TWD 25.05 | +1.01% | TWD 25.05 | TWD 25.05 | TWD 25.05 | 100 |
| 2026-09-17 | TWD 24.80 | -1.00% | TWD 25.00 | TWD 25.00 | TWD 24.80 | 6.00K |
| 2026-09-16 | TWD 25.05 | 0.00% | TWD 25.05 | TWD 25.05 | TWD 23.90 | 421 |
| 2026-09-15 | TWD 25.05 | 0.00% | TWD 25.05 | TWD 25.05 | TWD 25.05 | 0 |
| 2026-09-14 | TWD 25.05 | +1.01% | TWD 24.00 | TWD 25.05 | TWD 24.00 | 6.80K |
| 2026-09-11 | TWD 24.80 | +3.33% | TWD 24.75 | TWD 24.80 | TWD 24.75 | 5.12K |
| 2026-09-10 | TWD 24.00 | -0.41% | TWD 24.75 | TWD 24.75 | TWD 24.00 | 1.24K |
| 2026-09-09 | TWD 24.10 | -2.43% | TWD 24.75 | TWD 24.75 | TWD 24.10 | 360 |
| 2026-09-08 | TWD 24.70 | 0.00% | TWD 24.70 | TWD 24.70 | TWD 24.70 | 100 |
| 2026-09-07 | TWD 24.70 | +0.82% | TWD 24.00 | TWD 24.70 | TWD 24.00 | 109 |
| 2026-09-04 | TWD 24.50 | -1.21% | TWD 24.80 | TWD 24.80 | TWD 24.30 | 5.20K |
| 2026-09-03 | TWD 24.80 | +1.85% | TWD 24.80 | TWD 24.80 | TWD 24.30 | 500 |
| 2026-09-02 | TWD 24.35 | -3.56% | TWD 24.70 | TWD 24.80 | TWD 24.10 | 12.21K |
| 2026-09-01 | TWD 25.25 | 0.00% | TWD 24.15 | TWD 25.25 | TWD 24.15 | 160 |
| 2026-08-31 | TWD 25.25 | +1.00% | TWD 25.25 | TWD 25.25 | TWD 25.25 | 1.22K |
| 2026-08-28 | TWD 25.00 | -0.99% | TWD 26.00 | TWD 25.05 | TWD 24.10 | 6.22K |
| 2026-08-27 | TWD 25.25 | +1.41% | TWD 26.00 | TWD 26.00 | TWD 24.80 | 3.22K |
| 2026-08-26 | TWD 24.90 | -2.35% | TWD 25.10 | TWD 25.85 | TWD 24.90 | 8.33K |
| 2026-08-25 | TWD 25.50 | -6.59% | TWD 25.90 | TWD 26.10 | TWD 25.15 | 20.83K |
| 2026-08-24 | TWD 27.30 | 0.00% | TWD 27.30 | TWD 27.30 | TWD 26.00 | 340 |
| 2026-08-21 | TWD 27.30 | +0.37% | TWD 27.30 | TWD 27.30 | TWD 27.30 | 1.11K |
| 2026-08-20 | TWD 27.20 | 0.00% | TWD 27.20 | TWD 27.20 | TWD 26.00 | 11 |
| 2026-08-19 | TWD 27.20 | -0.55% | TWD 27.20 | TWD 27.20 | TWD 26.00 | 2.11K |
| 2026-08-18 | TWD 27.35 | +0.18% | TWD 27.00 | TWD 27.35 | TWD 27.00 | 12.30K |
| 2026-08-17 | TWD 27.30 | +4.20% | TWD 26.25 | TWD 27.30 | TWD 26.25 | 14.14K |
| 2026-08-14 | TWD 26.20 | -0.19% | TWD 25.05 | TWD 26.20 | TWD 25.05 | 1.10K |
| 2026-08-13 | TWD 26.25 | -0.57% | TWD 25.60 | TWD 26.25 | TWD 25.60 | 10.84K |
| 2026-08-12 | TWD 26.40 | -3.30% | TWD 27.20 | TWD 27.90 | TWD 25.90 | 65.26K |
| 2026-08-11 | TWD 27.30 | -5.86% | TWD 28.50 | TWD 29.00 | TWD 27.30 | 86.98K |
| 2026-08-10 | TWD 29.00 | -3.33% | TWD 29.90 | TWD 29.90 | TWD 28.50 | 37.91K |
| 2026-08-07 | TWD 30.00 | -9.50% | TWD 33.45 | TWD 33.45 | TWD 29.85 | 54.69K |
| 2026-08-06 | TWD 33.15 | +2.16% | TWD 32.50 | TWD 33.15 | TWD 32.50 | 7.53K |
| 2026-08-05 | TWD 32.45 | -9.48% | TWD 34.20 | TWD 34.45 | TWD 31.65 | 66.45K |
| 2026-08-04 | TWD 35.85 | 0.00% | TWD 37.55 | TWD 35.85 | TWD 35.85 | 840 |
| 2026-08-03 | TWD 35.85 | +0.28% | TWD 37.55 | TWD 37.55 | TWD 35.70 | 9.30K |
| 2026-07-31 | TWD 35.75 | -3.77% | TWD 35.75 | TWD 35.75 | TWD 35.75 | 1.30K |
| 2026-07-30 | TWD 37.15 | +3.92% | TWD 37.15 | TWD 37.15 | TWD 37.15 | 10 |
| 2026-07-29 | TWD 35.75 | -0.69% | TWD 35.75 | TWD 35.75 | TWD 35.75 | 165 |
| 2026-07-28 | TWD 36.00 | -4.26% | TWD 37.60 | TWD 37.60 | TWD 35.80 | 8.02K |
| 2026-07-27 | TWD 37.60 | -0.13% | TWD 35.85 | TWD 37.60 | TWD 35.85 | 191 |
| 2026-07-24 | TWD 37.65 | +3.15% | TWD 37.65 | TWD 37.65 | TWD 37.65 | 1.39K |
| 2026-07-23 | TWD 36.50 | 0.00% | TWD 36.50 | TWD 36.50 | TWD 36.50 | 0 |
| 2026-07-22 | TWD 36.50 | -3.95% | TWD 36.55 | TWD 36.70 | TWD 36.50 | 1.44K |
| 2026-07-21 | TWD 38.00 | -4.04% | TWD 40.00 | TWD 40.00 | TWD 36.60 | 18.41K |
| 2026-07-20 | TWD 39.60 | +3.12% | TWD 40.00 | TWD 40.00 | TWD 38.40 | 5.00K |
| 2026-07-17 | TWD 38.40 | 0.00% | TWD 38.40 | TWD 39.45 | TWD 38.40 | 14.00K |
| 2026-07-16 | TWD 38.40 | +1.05% | TWD 38.50 | TWD 38.50 | TWD 36.70 | 324 |
| 2026-07-15 | TWD 38.00 | -3.06% | TWD 39.40 | TWD 39.60 | TWD 37.50 | 12.36K |
| 2026-07-14 | TWD 39.20 | +1.29% | TWD 37.70 | TWD 39.40 | TWD 37.70 | 4.03K |
| 2026-07-13 | TWD 38.70 | +10.10% | TWD 36.90 | TWD 38.70 | TWD 36.90 | 21.03K |
| 2026-07-10 | TWD 35.15 | 0.00% | TWD 35.15 | TWD 35.15 | TWD 35.15 | 0 |
| 2026-07-09 | TWD 35.15 | -4.48% | TWD 36.90 | TWD 36.90 | TWD 35.15 | 2.00K |
| 2026-07-08 | TWD 36.80 | -0.54% | TWD 36.60 | TWD 36.80 | TWD 36.50 | 11.25K |
| 2026-07-07 | TWD 37.00 | -2.12% | TWD 37.80 | TWD 38.00 | TWD 37.00 | 13.50K |
| 2026-07-06 | TWD 37.80 | 0.00% | TWD 37.80 | TWD 37.80 | TWD 37.80 | 0 |
| 2026-07-03 | TWD 37.80 | -4.06% | TWD 37.85 | TWD 38.60 | TWD 37.45 | 19.15K |
| 2026-07-02 | TWD 39.40 | -3.90% | TWD 41.00 | TWD 41.00 | TWD 38.95 | 7.48K |
| 2026-07-01 | TWD 41.00 | -0.12% | TWD 41.05 | TWD 41.05 | TWD 39.00 | 231 |
| 2026-06-30 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 915 |
| 2026-06-29 | TWD 41.05 | +0.12% | TWD 39.00 | TWD 41.05 | TWD 39.00 | 3.07K |
| 2026-06-26 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 39.00 | 1.08K |
| 2026-06-25 | TWD 41.00 | -4.21% | TWD 42.85 | TWD 42.85 | TWD 39.25 | 21.05K |
| 2026-06-24 | TWD 42.80 | -4.46% | TWD 44.50 | TWD 44.50 | TWD 41.20 | 13.15K |
| 2026-06-23 | TWD 44.80 | -0.67% | TWD 44.65 | TWD 44.80 | TWD 44.40 | 3.33K |
| 2026-06-22 | TWD 45.10 | -5.15% | TWD 47.25 | TWD 47.25 | TWD 44.65 | 21.41K |
| 2026-06-18 | TWD 47.55 | -4.52% | TWD 49.90 | TWD 49.90 | TWD 47.25 | 22.19K |
| 2026-06-17 | TWD 49.80 | +0.81% | TWD 50.00 | TWD 50.00 | TWD 47.60 | 3.20K |
| 2026-06-16 | TWD 49.40 | +4.33% | TWD 47.95 | TWD 49.65 | TWD 47.20 | 15.27K |
| 2026-06-15 | TWD 47.35 | +8.35% | TWD 44.95 | TWD 47.35 | TWD 44.95 | 18.19K |
| 2026-06-12 | TWD 43.70 | +1.04% | TWD 43.70 | TWD 43.70 | TWD 43.70 | 2.20K |
| 2026-06-11 | TWD 43.25 | -5.36% | TWD 44.05 | TWD 45.20 | TWD 42.30 | 22.71K |
| 2026-06-10 | TWD 45.70 | -11.95% | TWD 49.50 | TWD 50.00 | TWD 43.45 | 45.68K |
| 2026-06-09 | TWD 51.90 | -3.35% | TWD 53.70 | TWD 56.20 | TWD 49.40 | 47.99K |
| 2026-06-08 | TWD 53.70 | +2.68% | TWD 52.10 | TWD 56.30 | TWD 51.30 | 52.05K |
| 2026-06-05 | TWD 52.30 | +3.56% | TWD 50.50 | TWD 56.20 | TWD 48.50 | 100.48K |
| 2026-06-04 | TWD 50.50 | +16.63% | TWD 43.50 | TWD 52.10 | TWD 43.40 | 96.79K |
| 2026-06-03 | TWD 43.30 | +19.45% | TWD 36.25 | TWD 45.05 | TWD 35.95 | 79.69K |
| 2026-06-02 | TWD 36.25 | +5.07% | TWD 34.90 | TWD 36.25 | TWD 33.35 | 12.29K |
| 2026-06-01 | TWD 34.50 | -2.54% | TWD 34.85 | TWD 35.45 | TWD 33.50 | 16.15K |
| 2026-05-29 | TWD 35.40 | -0.98% | TWD 35.75 | TWD 35.75 | TWD 35.15 | 7.01K |
| 2026-05-28 | TWD 35.75 | 0.00% | TWD 35.50 | TWD 37.15 | TWD 34.20 | 60.21K |
| 2026-05-27 | TWD 35.75 | -9.49% | TWD 40.00 | TWD 40.00 | TWD 28.70 | 178.87K |
| 2026-05-26 | TWD 39.50 | -12.12% | TWD 42.85 | TWD 43.00 | TWD 38.75 | 42.53K |