iSTART-TEK INC.(TW:6786)
NT$49.95-0.55 (-1.09%)
TW:6786
iSTART-TEK INC. historical prices
NT$49.95
At close:-0.55 (-1.09%)
iSTART-TEK INC. (6786) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.40 | 50.40 | 47.55 | 49.95 | 49.95 | -1.09% | 88,034 | 0.47 |
| Nov 10, 2026 | 51.20 | 52.40 | 48.85 | 50.50 | 50.50 | -1.75% | 220,615 | 1.19 |
| Nov 09, 2026 | 51.50 | 54.10 | 48.85 | 50.70 | 50.70 | -1.36% | 322,770 | 1.78 |
| Nov 06, 2026 | 50.20 | 51.40 | 45.65 | 51.40 | 51.40 | +0.78% | 358,146 | 2.03 |
| Nov 05, 2026 | 55.50 | 55.50 | 50.30 | 51.00 | 51.00 | -7.94% | 329,176 | 1.90 |
| Nov 04, 2026 | 58.50 | 60.90 | 53.10 | 55.40 | 55.40 | -5.14% | 368,893 | 2.15 |
| Nov 03, 2026 | 60.40 | 60.40 | 55.60 | 58.40 | 58.40 | +0.52% | 219,736 | 1.30 |
| Nov 02, 2026 | 58.50 | 61.00 | 55.90 | 58.10 | 58.10 | -1.19% | 146,614 | 0.87 |
| Oct 30, 2026 | 58.00 | 62.90 | 54.30 | 58.80 | 58.80 | +1.38% | 228,719 | 1.38 |
| Oct 29, 2026 | 62.20 | 62.20 | 57.10 | 58.00 | 58.00 | -6.90% | 362,579 | 2.24 |
| Oct 28, 2026 | 62.50 | 64.70 | 58.10 | 62.30 | 62.30 | -0.32% | 240,267 | 1.49 |
| Oct 27, 2026 | 66.00 | 69.30 | 61.90 | 62.50 | 62.50 | -6.72% | 593,214 | 3.86 |
| Oct 26, 2026 | 67.00 | 76.90 | 63.90 | 67.00 | 67.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.00 | 76.90 | 63.90 | 67.00 | 67.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 68.30 | 76.90 | 63.90 | 67.00 | 67.00 | -0.74% | 1,456,433 | 10.56 |
| Oct 21, 2026 | 61.80 | 69.50 | 61.10 | 67.50 | 67.50 | +9.22% | 1,093,935 | 8.95 |
| Oct 20, 2026 | 52.40 | 62.40 | 52.40 | 61.80 | 61.80 | +17.94% | 712,346 | 6.20 |
| Oct 19, 2026 | 54.90 | 54.90 | 49.95 | 52.40 | 52.40 | -4.55% | 103,699 | 0.89 |
| Oct 16, 2026 | 54.70 | 54.90 | 52.10 | 54.90 | 54.90 | +0.55% | 76,973 | 0.66 |
| Oct 15, 2026 | 54.50 | 56.50 | 52.10 | 54.60 | 54.60 | -3.87% | 103,254 | 0.87 |
| Oct 14, 2026 | 54.50 | 57.00 | 54.50 | 56.80 | 56.80 | -0.18% | 43,625 | 0.35 |
| Oct 13, 2026 | 57.00 | 57.00 | 54.50 | 56.90 | 56.90 | 0.00% | 49,224 | 0.39 |
| Oct 12, 2026 | 59.00 | 59.00 | 54.60 | 56.90 | 56.90 | -3.40% | 77,887 | 0.62 |
| Oct 09, 2026 | 58.90 | 60.00 | 56.60 | 58.90 | 58.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.00 | 60.00 | 56.60 | 58.90 | 58.90 | -1.67% | 72,128 | 0.54 |
| Oct 07, 2026 | 59.00 | 62.90 | 58.00 | 59.90 | 59.90 | +1.70% | 169,961 | 1.31 |
| Oct 06, 2026 | 64.00 | 65.90 | 56.20 | 58.90 | 58.90 | -7.82% | 323,969 | 2.56 |
| Oct 05, 2026 | 55.50 | 65.50 | 53.00 | 63.90 | 63.90 | +16.18% | 513,714 | 4.29 |
| Oct 02, 2026 | 51.20 | 55.40 | 50.20 | 55.00 | 55.00 | +9.56% | 197,908 | 1.67 |
| Oct 01, 2026 | 50.30 | 52.10 | 50.00 | 50.20 | 50.20 | -0.20% | 62,099 | 0.52 |
| Sep 30, 2026 | 51.50 | 52.00 | 49.90 | 50.30 | 50.30 | -1.37% | 88,741 | 0.74 |
| Sep 29, 2026 | 51.00 | 51.20 | 49.90 | 51.00 | 51.00 | +0.20% | 135,050 | 1.14 |
| Sep 28, 2026 | 50.90 | 51.50 | 48.50 | 50.90 | 50.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 50.90 | 51.50 | 48.50 | 50.90 | 50.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.50 | 51.50 | 48.50 | 50.90 | 50.90 | +1.60% | 49,123 | 0.39 |
| Sep 23, 2026 | 51.40 | 51.40 | 50.10 | 50.10 | 50.10 | -1.18% | 43,008 | 0.33 |
| Sep 22, 2026 | 50.00 | 52.10 | 49.55 | 50.70 | 50.70 | -0.39% | 71,113 | 0.53 |
| Sep 21, 2026 | 51.30 | 52.00 | 49.00 | 50.90 | 50.90 | +0.79% | 65,827 | 0.48 |
| Sep 18, 2026 | 54.00 | 54.00 | 49.85 | 50.50 | 50.50 | -2.88% | 150,497 | 1.07 |
| Sep 17, 2026 | 54.00 | 54.00 | 51.30 | 52.00 | 52.00 | -3.53% | 86,462 | 0.60 |
| Sep 16, 2026 | 50.00 | 56.20 | 50.00 | 53.90 | 53.90 | +7.80% | 168,293 | 1.18 |
| Sep 15, 2026 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | -1.77% | 30,186 | 0.21 |
| Sep 14, 2026 | 51.50 | 51.50 | 47.55 | 50.90 | 50.90 | -0.97% | 71,906 | 0.49 |
| Sep 11, 2026 | 51.00 | 51.40 | 47.50 | 51.40 | 51.40 | +1.98% | 91,709 | 0.61 |
| Sep 10, 2026 | 49.50 | 50.90 | 49.50 | 50.40 | 50.40 | +1.72% | 92,591 | 0.61 |
| Sep 09, 2026 | 51.00 | 51.00 | 49.55 | 49.55 | 49.55 | -2.65% | 77,779 | 0.50 |
| Sep 08, 2026 | 50.50 | 52.90 | 49.50 | 50.90 | 50.90 | +0.99% | 136,045 | 0.88 |
| Sep 07, 2026 | 51.30 | 52.40 | 48.05 | 50.40 | 50.40 | -6.49% | 321,737 | 2.13 |
| Sep 04, 2026 | 51.50 | 53.90 | 51.00 | 53.90 | 53.90 | +4.66% | 65,769 | 0.43 |
| Sep 03, 2026 | 57.00 | 57.00 | 50.60 | 51.50 | 51.50 | -9.65% | 493,923 | 3.31 |
