Changing Information Technology, Inc. 8272
TPEX · Taiwan · Technology Services
TWD 63.90-0.60 (-0.93%)
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 63.90 | -0.93% | TWD 62.90 | TWD 64.20 | TWD 62.90 | 4.00K |
| 2026-09-30 | TWD 64.50 | -1.53% | TWD 63.60 | TWD 64.50 | TWD 63.50 | 4.00K |
| 2026-09-29 | TWD 65.50 | +3.15% | TWD 65.50 | TWD 65.50 | TWD 65.50 | 1.00K |
| 2026-09-24 | TWD 63.50 | -2.01% | TWD 64.60 | TWD 64.60 | TWD 62.80 | 10.20K |
| 2026-09-23 | TWD 64.80 | -0.77% | TWD 64.50 | TWD 64.80 | TWD 63.60 | 9.00K |
| 2026-09-22 | TWD 65.30 | +1.56% | TWD 64.40 | TWD 65.40 | TWD 64.10 | 13.00K |
| 2026-09-21 | TWD 64.30 | -0.92% | TWD 66.40 | TWD 66.40 | TWD 64.30 | 5.00K |
| 2026-09-18 | TWD 64.90 | 0.00% | TWD 64.90 | TWD 65.00 | TWD 64.90 | 5.00K |
| 2026-09-17 | TWD 64.90 | -0.15% | TWD 65.10 | TWD 65.30 | TWD 63.60 | 6.00K |
| 2026-09-16 | TWD 65.00 | -0.61% | TWD 65.00 | TWD 67.00 | TWD 65.00 | 18.06K |
| 2026-09-15 | TWD 65.40 | +0.62% | TWD 65.50 | TWD 66.00 | TWD 63.20 | 24.03K |
| 2026-09-14 | TWD 65.00 | +4.67% | TWD 62.10 | TWD 67.80 | TWD 61.40 | 50.18K |
| 2026-09-11 | TWD 62.10 | -1.27% | TWD 63.80 | TWD 63.80 | TWD 61.00 | 9.00K |
| 2026-09-10 | TWD 62.90 | -0.16% | TWD 64.20 | TWD 64.20 | TWD 62.00 | 8.03K |
| 2026-09-09 | TWD 63.00 | -1.25% | TWD 62.50 | TWD 63.50 | TWD 62.50 | 10.00K |
| 2026-09-08 | TWD 63.80 | -0.93% | TWD 64.00 | TWD 64.00 | TWD 62.60 | 4.00K |
| 2026-09-07 | TWD 64.40 | -0.77% | TWD 64.70 | TWD 64.70 | TWD 62.60 | 5.00K |
| 2026-09-04 | TWD 64.90 | +2.20% | TWD 65.70 | TWD 65.70 | TWD 62.50 | 5.00K |
| 2026-09-03 | TWD 63.50 | -3.50% | TWD 64.00 | TWD 64.00 | TWD 63.40 | 5.00K |
| 2026-09-02 | TWD 65.80 | +1.23% | TWD 65.00 | TWD 65.80 | TWD 65.00 | 8.30K |
| 2026-09-01 | TWD 65.00 | +4.00% | TWD 62.80 | TWD 65.00 | TWD 62.80 | 7.00K |
| 2026-08-31 | TWD 62.50 | +0.81% | TWD 62.70 | TWD 62.70 | TWD 62.40 | 8.00K |
| 2026-08-28 | TWD 62.00 | 0.00% | TWD 63.50 | TWD 63.50 | TWD 62.00 | 10.00K |
| 2026-08-27 | TWD 62.00 | -1.27% | TWD 61.60 | TWD 62.50 | TWD 61.60 | 24.08K |
| 2026-08-26 | TWD 62.80 | +0.48% | TWD 62.60 | TWD 62.80 | TWD 60.90 | 13.00K |
| 2026-08-25 | TWD 62.50 | +0.32% | TWD 60.60 | TWD 62.50 | TWD 60.60 | 3.00K |
| 2026-08-24 | TWD 62.30 | -0.64% | TWD 61.60 | TWD 62.30 | TWD 61.60 | 2.08K |
| 2026-08-21 | TWD 62.70 | +1.29% | TWD 61.50 | TWD 62.70 | TWD 61.50 | 2.00K |
| 2026-08-20 | TWD 61.90 | -0.96% | TWD 61.80 | TWD 62.80 | TWD 61.80 | 42.20K |
| 2026-08-19 | TWD 62.50 | -1.11% | TWD 63.20 | TWD 63.20 | TWD 61.60 | 7.00K |
| 2026-08-18 | TWD 63.20 | 0.00% | TWD 62.90 | TWD 63.20 | TWD 62.90 | 2.00K |
| 2026-08-17 | TWD 63.20 | -2.17% | TWD 63.20 | TWD 63.20 | TWD 63.20 | 2.20K |
| 2026-08-14 | TWD 64.60 | -0.31% | TWD 63.70 | TWD 64.60 | TWD 63.70 | 2.20K |
| 2026-08-13 | TWD 64.80 | -0.31% | TWD 65.00 | TWD 65.00 | TWD 63.60 | 8.84K |
| 2026-08-12 | TWD 65.00 | +0.15% | TWD 65.90 | TWD 65.90 | TWD 64.00 | 4.00K |
| 2026-08-11 | TWD 64.90 | +0.46% | TWD 63.50 | TWD 65.50 | TWD 63.50 | 3.00K |
| 2026-08-10 | TWD 64.60 | +0.31% | TWD 66.40 | TWD 66.40 | TWD 64.10 | 9.00K |
| 2026-08-07 | TWD 64.40 | +0.16% | TWD 65.80 | TWD 65.80 | TWD 63.70 | 11.00K |
| 2026-08-06 | TWD 64.30 | -0.46% | TWD 66.50 | TWD 66.50 | TWD 64.10 | 9.00K |
| 2026-08-05 | TWD 64.60 | +1.10% | TWD 63.40 | TWD 64.60 | TWD 63.40 | 5.00K |
| 2026-08-04 | TWD 63.90 | -1.08% | TWD 65.80 | TWD 65.80 | TWD 63.50 | 8.00K |
| 2026-08-03 | TWD 64.60 | -0.62% | TWD 64.00 | TWD 64.60 | TWD 63.00 | 8.00K |
| 2026-07-31 | TWD 65.00 | -2.26% | TWD 65.30 | TWD 67.40 | TWD 63.40 | 23.06K |
| 2026-07-30 | TWD 66.50 | +1.06% | TWD 67.30 | TWD 67.30 | TWD 66.50 | 12.00K |
| 2026-07-29 | TWD 65.80 | -3.80% | TWD 67.90 | TWD 67.90 | TWD 63.50 | 6.00K |
| 2026-07-28 | TWD 68.40 | 0.00% | TWD 68.40 | TWD 68.40 | TWD 68.40 | 0 |
| 2026-07-27 | TWD 68.40 | +0.88% | TWD 71.20 | TWD 71.20 | TWD 66.60 | 10.00K |
| 2026-07-24 | TWD 67.80 | +2.42% | TWD 68.40 | TWD 68.40 | TWD 67.00 | 5.00K |
| 2026-07-23 | TWD 66.20 | 0.00% | TWD 66.20 | TWD 66.20 | TWD 66.20 | 0 |
| 2026-07-22 | TWD 66.20 | -0.15% | TWD 66.30 | TWD 66.30 | TWD 66.20 | 3.00K |
| 2026-07-21 | TWD 66.30 | +1.22% | TWD 66.50 | TWD 66.50 | TWD 65.00 | 4.00K |
| 2026-07-20 | TWD 65.50 | +1.39% | TWD 66.60 | TWD 67.40 | TWD 64.00 | 16.03K |
| 2026-07-17 | TWD 64.60 | -3.44% | TWD 65.10 | TWD 65.50 | TWD 64.50 | 17.02K |
| 2026-07-16 | TWD 66.90 | -0.89% | TWD 66.70 | TWD 66.90 | TWD 65.50 | 11.20K |
| 2026-07-15 | TWD 67.50 | -1.17% | TWD 67.10 | TWD 68.20 | TWD 66.70 | 13.10K |
| 2026-07-14 | TWD 68.30 | -0.29% | TWD 67.00 | TWD 68.30 | TWD 67.00 | 2.10K |
| 2026-07-13 | TWD 68.50 | +1.48% | TWD 66.90 | TWD 69.40 | TWD 66.90 | 7.00K |
| 2026-07-10 | TWD 67.50 | 0.00% | TWD 67.50 | TWD 67.50 | TWD 67.50 | 0 |
| 2026-07-09 | TWD 67.50 | 0.00% | TWD 67.20 | TWD 67.50 | TWD 67.00 | 10.00K |
| 2026-07-08 | TWD 67.50 | -0.44% | TWD 67.70 | TWD 67.70 | TWD 67.50 | 4.00K |
| 2026-07-07 | TWD 67.80 | 0.00% | TWD 68.40 | TWD 68.40 | TWD 67.20 | 9.00K |
| 2026-07-06 | TWD 67.80 | -0.73% | TWD 67.60 | TWD 67.80 | TWD 67.00 | 16.00K |
| 2026-07-03 | TWD 68.30 | +0.44% | TWD 68.30 | TWD 68.30 | TWD 68.30 | 1.20K |
| 2026-07-02 | TWD 68.00 | -1.16% | TWD 68.70 | TWD 68.70 | TWD 67.30 | 10.00K |
| 2026-07-01 | TWD 68.80 | +1.78% | TWD 68.00 | TWD 68.80 | TWD 68.00 | 2.00K |
| 2026-06-30 | TWD 67.60 | -0.59% | TWD 68.20 | TWD 68.20 | TWD 67.60 | 6.00K |
| 2026-06-29 | TWD 68.00 | -2.16% | TWD 67.50 | TWD 69.00 | TWD 67.50 | 9.00K |
| 2026-06-26 | TWD 69.50 | -1.14% | TWD 71.50 | TWD 71.50 | TWD 69.50 | 9.03K |
| 2026-06-25 | TWD 70.30 | +0.72% | TWD 69.70 | TWD 70.30 | TWD 69.60 | 17.00K |
| 2026-06-24 | TWD 69.80 | +0.87% | TWD 68.20 | TWD 70.00 | TWD 68.20 | 11.02K |
| 2026-06-23 | TWD 69.20 | -2.67% | TWD 70.00 | TWD 71.40 | TWD 67.00 | 30.00K |
| 2026-06-22 | TWD 71.10 | -0.56% | TWD 70.60 | TWD 71.50 | TWD 70.00 | 33.00K |
| 2026-06-18 | TWD 71.50 | 0.00% | TWD 71.50 | TWD 71.90 | TWD 70.90 | 13.00K |
| 2026-06-17 | TWD 71.50 | +0.99% | TWD 69.90 | TWD 71.50 | TWD 69.80 | 32.00K |
| 2026-06-16 | TWD 70.80 | +0.71% | TWD 70.50 | TWD 71.00 | TWD 70.00 | 9.01K |
| 2026-06-15 | TWD 70.30 | -0.85% | TWD 71.20 | TWD 71.20 | TWD 70.10 | 7.00K |
| 2026-06-12 | TWD 70.90 | -1.12% | TWD 71.00 | TWD 71.00 | TWD 69.80 | 33.00K |
| 2026-06-11 | TWD 71.70 | +1.56% | TWD 73.00 | TWD 73.00 | TWD 69.60 | 13.00K |
| 2026-06-10 | TWD 70.60 | +0.14% | TWD 70.50 | TWD 72.90 | TWD 70.50 | 13.00K |
| 2026-06-09 | TWD 70.50 | -0.56% | TWD 71.00 | TWD 71.00 | TWD 69.40 | 24.20K |
| 2026-06-08 | TWD 70.90 | -1.66% | TWD 69.40 | TWD 71.40 | TWD 69.30 | 8.00K |
| 2026-06-05 | TWD 72.10 | -0.96% | TWD 71.40 | TWD 72.70 | TWD 71.40 | 9.00K |
| 2026-06-04 | TWD 72.80 | -0.82% | TWD 73.90 | TWD 73.90 | TWD 72.30 | 16.68K |
| 2026-06-03 | TWD 73.40 | -2.65% | TWD 75.40 | TWD 77.90 | TWD 72.40 | 35.00K |
| 2026-06-02 | TWD 75.40 | +2.03% | TWD 74.50 | TWD 78.00 | TWD 74.20 | 51.00K |
| 2026-06-01 | TWD 73.90 | +6.33% | TWD 72.50 | TWD 76.30 | TWD 70.00 | 71.00K |
| 2026-05-29 | TWD 69.50 | -0.14% | TWD 70.80 | TWD 70.80 | TWD 69.50 | 20.00K |
| 2026-05-28 | TWD 69.60 | -1.42% | TWD 71.50 | TWD 71.50 | TWD 69.60 | 8.00K |
| 2026-05-27 | TWD 70.60 | +0.57% | TWD 70.30 | TWD 71.90 | TWD 70.00 | 12.00K |
| 2026-05-26 | TWD 70.20 | -0.14% | TWD 71.80 | TWD 71.80 | TWD 70.10 | 10.10K |