Inforcom Technology Co., Ltd. 7868
TPEX · Taiwan · Technology Services
TWD 59.90+1.50 (+2.57%)
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 59.90 | +2.57% | TWD 59.50 | TWD 60.40 | TWD 58.30 | 36.41K |
| 2026-09-30 | TWD 58.40 | -1.52% | TWD 59.60 | TWD 59.70 | TWD 57.80 | 34.28K |
| 2026-09-29 | TWD 59.30 | -1.82% | TWD 60.70 | TWD 60.70 | TWD 57.00 | 8.06K |
| 2026-09-24 | TWD 60.40 | -2.42% | TWD 58.90 | TWD 60.40 | TWD 56.20 | 23.95K |
| 2026-09-23 | TWD 61.90 | +3.17% | TWD 59.00 | TWD 61.90 | TWD 59.00 | 12.37K |
| 2026-09-22 | TWD 60.00 | +1.18% | TWD 61.90 | TWD 61.90 | TWD 59.20 | 9.90K |
| 2026-09-21 | TWD 59.30 | -4.20% | TWD 61.80 | TWD 62.10 | TWD 59.20 | 12.36K |
| 2026-09-18 | TWD 61.90 | -1.75% | TWD 62.90 | TWD 62.90 | TWD 60.90 | 11.52K |
| 2026-09-17 | TWD 63.00 | -0.94% | TWD 63.20 | TWD 63.20 | TWD 60.20 | 4.61K |
| 2026-09-16 | TWD 63.60 | -0.93% | TWD 64.20 | TWD 64.50 | TWD 61.80 | 13.50K |
| 2026-09-15 | TWD 64.20 | +3.05% | TWD 62.50 | TWD 64.30 | TWD 61.90 | 8.09K |
| 2026-09-14 | TWD 62.30 | +2.47% | TWD 62.30 | TWD 62.50 | TWD 62.00 | 6.55K |
| 2026-09-11 | TWD 60.80 | -2.41% | TWD 61.90 | TWD 62.00 | TWD 60.00 | 15.75K |
| 2026-09-10 | TWD 62.30 | +2.30% | TWD 60.90 | TWD 62.30 | TWD 58.70 | 6.80K |
| 2026-09-09 | TWD 60.90 | +1.00% | TWD 61.00 | TWD 61.50 | TWD 59.10 | 9.82K |
| 2026-09-08 | TWD 60.30 | -1.95% | TWD 62.80 | TWD 62.80 | TWD 59.80 | 3.37K |
| 2026-09-07 | TWD 61.50 | -2.38% | TWD 62.70 | TWD 62.80 | TWD 60.20 | 5.03K |
| 2026-09-04 | TWD 63.00 | +5.00% | TWD 62.40 | TWD 63.00 | TWD 60.20 | 8.66K |
| 2026-09-03 | TWD 60.00 | -5.06% | TWD 63.20 | TWD 63.50 | TWD 60.00 | 21.32K |
| 2026-09-02 | TWD 63.20 | -0.32% | TWD 63.20 | TWD 63.20 | TWD 63.20 | 1.03K |
| 2026-09-01 | TWD 63.40 | +4.45% | TWD 61.10 | TWD 63.70 | TWD 61.00 | 29.75K |
| 2026-08-31 | TWD 60.70 | -2.10% | TWD 62.00 | TWD 62.00 | TWD 58.70 | 11.90K |
| 2026-08-28 | TWD 62.00 | +1.47% | TWD 61.10 | TWD 62.40 | TWD 58.50 | 71.70K |
| 2026-08-27 | TWD 61.10 | -6.72% | TWD 65.20 | TWD 65.30 | TWD 60.00 | 46.83K |
| 2026-08-26 | TWD 65.50 | +1.55% | TWD 65.20 | TWD 65.50 | TWD 61.50 | 20.37K |
| 2026-08-25 | TWD 64.50 | +2.38% | TWD 64.70 | TWD 64.70 | TWD 61.30 | 16.53K |
| 2026-08-24 | TWD 63.00 | -2.33% | TWD 64.50 | TWD 66.30 | TWD 63.00 | 16.60K |
| 2026-08-21 | TWD 64.50 | +2.06% | TWD 66.00 | TWD 66.20 | TWD 62.60 | 13.60K |
| 2026-08-20 | TWD 63.20 | +1.94% | TWD 59.30 | TWD 67.20 | TWD 59.30 | 43.91K |
| 2026-08-19 | TWD 62.00 | +1.47% | TWD 58.00 | TWD 62.00 | TWD 56.00 | 63.12K |
| 2026-08-18 | TWD 61.10 | -0.49% | TWD 63.40 | TWD 63.40 | TWD 59.80 | 44.86K |
| 2026-08-17 | TWD 61.40 | -3.61% | TWD 63.40 | TWD 63.60 | TWD 61.00 | 7.73K |
| 2026-08-14 | TWD 63.70 | -0.47% | TWD 64.00 | TWD 64.00 | TWD 63.50 | 2.01K |
| 2026-08-13 | TWD 64.00 | +1.11% | TWD 65.60 | TWD 65.60 | TWD 60.60 | 38.00K |
| 2026-08-12 | TWD 63.30 | -11.59% | TWD 68.00 | TWD 68.00 | TWD 63.00 | 117.89K |
| 2026-08-11 | TWD 71.60 | +0.42% | TWD 71.00 | TWD 73.50 | TWD 69.20 | 49.54K |
| 2026-08-10 | TWD 71.30 | +1.86% | TWD 69.70 | TWD 71.30 | TWD 68.10 | 32.88K |
| 2026-08-07 | TWD 70.00 | +2.49% | TWD 68.30 | TWD 70.50 | TWD 67.10 | 30.24K |
| 2026-08-06 | TWD 68.30 | -1.87% | TWD 69.60 | TWD 69.60 | TWD 65.70 | 42.91K |
| 2026-08-05 | TWD 69.60 | -0.71% | TWD 70.10 | TWD 70.20 | TWD 66.70 | 17.86K |
| 2026-08-04 | TWD 70.10 | +8.01% | TWD 65.30 | TWD 70.30 | TWD 65.00 | 51.72K |
| 2026-08-03 | TWD 64.90 | +6.92% | TWD 61.50 | TWD 65.30 | TWD 59.00 | 60.01K |
| 2026-07-31 | TWD 60.70 | +0.83% | TWD 60.00 | TWD 61.40 | TWD 59.00 | 25.95K |
| 2026-07-30 | TWD 60.20 | 0.00% | TWD 60.70 | TWD 60.90 | TWD 58.00 | 15.50K |
| 2026-07-29 | TWD 60.20 | -1.47% | TWD 60.50 | TWD 62.00 | TWD 58.00 | 48.66K |
| 2026-07-28 | TWD 61.10 | +0.83% | TWD 61.50 | TWD 61.50 | TWD 59.50 | 8.13K |
| 2026-07-27 | TWD 60.60 | -2.73% | TWD 62.10 | TWD 62.50 | TWD 60.00 | 14.04K |
| 2026-07-24 | TWD 62.30 | +1.63% | TWD 62.30 | TWD 62.90 | TWD 60.20 | 6.02K |
| 2026-07-23 | TWD 61.30 | -0.16% | TWD 63.10 | TWD 64.10 | TWD 60.50 | 51.61K |
| 2026-07-22 | TWD 61.40 | +6.04% | TWD 60.70 | TWD 61.50 | TWD 59.20 | 24.33K |
| 2026-07-21 | TWD 57.90 | -7.66% | TWD 61.90 | TWD 63.20 | TWD 57.90 | 105.54K |
| 2026-07-20 | TWD 62.70 | +2.28% | TWD 60.00 | TWD 62.70 | TWD 59.90 | 28.48K |
| 2026-07-17 | TWD 61.30 | -6.13% | TWD 64.30 | TWD 64.30 | TWD 61.30 | 25.56K |
| 2026-07-16 | TWD 65.30 | +3.65% | TWD 63.70 | TWD 65.30 | TWD 62.30 | 14.25K |
| 2026-07-15 | TWD 63.00 | -1.25% | TWD 63.40 | TWD 64.60 | TWD 62.30 | 14.00K |
| 2026-07-14 | TWD 63.80 | -1.09% | TWD 65.40 | TWD 65.40 | TWD 61.30 | 35.67K |
| 2026-07-13 | TWD 64.50 | -6.93% | TWD 68.30 | TWD 69.00 | TWD 63.30 | 56.58K |
| 2026-07-09 | TWD 69.30 | +13.61% | TWD 63.80 | TWD 71.60 | TWD 61.50 | 53.26K |
| 2026-07-08 | TWD 61.00 | -1.93% | TWD 63.00 | TWD 63.00 | TWD 60.00 | 34.74K |
| 2026-07-07 | TWD 62.20 | +0.32% | TWD 63.70 | TWD 63.70 | TWD 60.80 | 39.89K |
| 2026-07-06 | TWD 62.00 | 0.00% | TWD 60.60 | TWD 63.20 | TWD 59.70 | 107.56K |
| 2026-07-03 | TWD 62.00 | +1.64% | TWD 61.00 | TWD 63.00 | TWD 60.80 | 71.14K |
| 2026-07-02 | TWD 61.00 | -3.17% | TWD 61.10 | TWD 63.90 | TWD 60.70 | 97.88K |
| 2026-07-01 | TWD 63.00 | -3.96% | TWD 65.00 | TWD 66.20 | TWD 62.00 | 146.72K |
| 2026-06-30 | TWD 65.60 | -1.50% | TWD 66.80 | TWD 68.00 | TWD 63.20 | 100.12K |
| 2026-06-29 | TWD 66.60 | -3.06% | TWD 68.70 | TWD 68.70 | TWD 65.30 | 54.51K |
| 2026-06-26 | TWD 68.70 | -0.43% | TWD 67.90 | TWD 71.00 | TWD 65.00 | 61.91K |
| 2026-06-25 | TWD 69.00 | -1.00% | TWD 69.70 | TWD 71.10 | TWD 67.80 | 43.73K |
| 2026-06-24 | TWD 69.70 | -3.19% | TWD 68.40 | TWD 71.60 | TWD 66.50 | 67.35K |
| 2026-06-23 | TWD 72.00 | -1.23% | TWD 72.90 | TWD 72.90 | TWD 68.70 | 131.81K |
| 2026-06-22 | TWD 72.90 | +3.11% | TWD 72.50 | TWD 73.20 | TWD 69.60 | 106.81K |
| 2026-06-18 | TWD 70.70 | -1.81% | TWD 72.30 | TWD 72.30 | TWD 69.80 | 47.64K |
| 2026-06-17 | TWD 72.00 | +3.15% | TWD 72.50 | TWD 72.50 | TWD 68.00 | 56.03K |
| 2026-06-16 | TWD 69.80 | -1.27% | TWD 71.30 | TWD 73.00 | TWD 69.00 | 102.17K |
| 2026-06-15 | TWD 70.70 | -3.55% | TWD 70.00 | TWD 74.30 | TWD 69.80 | 91.89K |
| 2026-06-12 | TWD 73.30 | +2.81% | TWD 74.00 | TWD 74.70 | TWD 71.30 | 34.05K |
| 2026-06-11 | TWD 71.30 | -10.76% | TWD 76.60 | TWD 78.00 | TWD 69.80 | 182.66K |
| 2026-06-10 | TWD 79.90 | -6.11% | TWD 85.10 | TWD 85.90 | TWD 78.00 | 121.91K |
| 2026-06-09 | TWD 85.10 | +8.55% | TWD 75.50 | TWD 86.20 | TWD 75.00 | 145.22K |
| 2026-06-08 | TWD 78.40 | -2.37% | TWD 74.00 | TWD 78.90 | TWD 69.50 | 149.57K |
| 2026-06-05 | TWD 80.30 | -14.12% | TWD 89.00 | TWD 89.20 | TWD 67.80 | 688.87K |
| 2026-06-04 | TWD 93.50 | +0.32% | TWD 93.20 | TWD 94.00 | TWD 89.50 | 120.09K |
| 2026-06-03 | TWD 93.20 | -0.32% | TWD 93.40 | TWD 94.30 | TWD 89.80 | 121.72K |
| 2026-06-02 | TWD 93.50 | -2.30% | TWD 91.20 | TWD 95.80 | TWD 90.10 | 108.73K |
| 2026-06-01 | TWD 95.70 | +1.48% | TWD 96.80 | TWD 96.80 | TWD 91.00 | 84.26K |
| 2026-05-29 | TWD 94.30 | -1.05% | TWD 90.80 | TWD 95.30 | TWD 90.70 | 114.04K |
| 2026-05-28 | TWD 95.30 | -3.05% | TWD 98.30 | TWD 99.90 | TWD 90.40 | 230.28K |
| 2026-05-27 | TWD 98.30 | -2.67% | TWD 101.00 | TWD 101.00 | TWD 95.00 | 138.82K |
| 2026-05-26 | TWD 101.00 | +1.00% | TWD 100.00 | TWD 102.00 | TWD 95.00 | 150.87K |
| 2026-05-25 | TWD 100.00 | -0.99% | TWD 101.00 | TWD 102.00 | TWD 95.10 | 188.59K |