InnoCare Optoelectronics Corp.(TW:6861)
NT$181.50+2.50 (+1.40%)
TW:6861
InnoCare Optoelectronics Corp. historical prices
NT$181.50
At close:+2.50 (+1.40%)
InnoCare Optoelectronics Corp. (6861) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 179.00 | 185.00 | 179.00 | 181.50 | 181.50 | +1.40% | 419,571 | 0.35 |
| Nov 10, 2026 | 190.50 | 195.00 | 176.00 | 179.00 | 179.00 | +3.17% | 1,410,499 | 1.19 |
| Nov 09, 2026 | 184.00 | 190.50 | 178.00 | 190.50 | 190.50 | +9.80% | 380,394 | 0.32 |
| Nov 06, 2026 | 165.50 | 175.50 | 165.50 | 173.50 | 173.50 | -5.45% | 681,671 | 0.58 |
| Nov 05, 2026 | 198.50 | 198.50 | 183.00 | 183.50 | 183.50 | -7.32% | 498,844 | 0.42 |
| Nov 04, 2026 | 200.00 | 201.50 | 183.50 | 198.00 | 198.00 | +1.28% | 571,506 | 0.49 |
| Nov 03, 2026 | 206.50 | 209.00 | 193.00 | 195.50 | 195.50 | -8.00% | 579,477 | 0.50 |
| Nov 02, 2026 | 210.00 | 214.00 | 204.50 | 212.50 | 212.50 | -0.47% | 433,796 | 0.37 |
| Oct 30, 2026 | 224.50 | 225.00 | 209.50 | 213.50 | 213.50 | -8.17% | 673,270 | 0.58 |
| Oct 29, 2026 | 244.00 | 244.50 | 230.50 | 232.50 | 232.50 | -5.10% | 392,595 | 0.34 |
| Oct 28, 2026 | 242.00 | 246.00 | 236.00 | 245.00 | 245.00 | +5.83% | 456,288 | 0.39 |
| Oct 27, 2026 | 238.50 | 240.00 | 227.00 | 231.50 | 231.50 | -1.49% | 434,534 | 0.37 |
| Oct 26, 2026 | 235.00 | 251.50 | 235.00 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 235.00 | 251.50 | 235.00 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 251.50 | 251.50 | 235.00 | 235.00 | 235.00 | -4.86% | 425,333 | 0.36 |
| Oct 21, 2026 | 250.50 | 252.00 | 243.50 | 247.00 | 247.00 | +2.28% | 416,328 | 0.35 |
| Oct 20, 2026 | 238.50 | 251.00 | 238.50 | 241.50 | 241.50 | 0.00% | 524,450 | 0.45 |
| Oct 19, 2026 | 235.00 | 244.00 | 231.50 | 241.50 | 241.50 | -2.23% | 634,181 | 0.54 |
| Oct 16, 2026 | 252.00 | 258.00 | 242.00 | 247.00 | 247.00 | -1.00% | 658,247 | 0.56 |
| Oct 15, 2026 | 261.00 | 263.50 | 249.00 | 249.50 | 249.50 | -7.42% | 958,458 | 0.82 |
| Oct 14, 2026 | 261.00 | 274.50 | 256.50 | 269.50 | 269.50 | +5.27% | 863,344 | 0.74 |
| Oct 13, 2026 | 273.50 | 273.50 | 252.50 | 256.00 | 256.00 | -7.08% | 1,164,216 | 1.00 |
| Oct 12, 2026 | 266.00 | 283.00 | 265.00 | 275.50 | 275.50 | +4.95% | 1,692,404 | 1.47 |
| Oct 09, 2026 | 262.50 | 273.50 | 261.50 | 262.50 | 262.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 270.50 | 273.50 | 261.50 | 262.50 | 262.50 | -2.96% | 880,355 | 0.76 |
| Oct 07, 2026 | 272.50 | 277.50 | 265.00 | 270.50 | 270.50 | 0.00% | 1,130,708 | 0.99 |
| Oct 06, 2026 | 295.50 | 295.50 | 270.50 | 270.50 | 270.50 | -8.46% | 1,900,559 | 1.69 |
| Oct 05, 2026 | 295.00 | 311.00 | 294.00 | 295.50 | 295.50 | -0.17% | 1,986,467 | 1.79 |
| Oct 02, 2026 | 293.00 | 298.50 | 290.00 | 296.00 | 296.00 | +1.37% | 1,565,281 | 1.43 |
| Oct 01, 2026 | 317.50 | 324.50 | 288.00 | 292.00 | 292.00 | -6.86% | 5,529,447 | 5.48 |
| Sep 30, 2026 | 294.00 | 313.50 | 294.00 | 313.50 | 313.50 | +10.00% | 2,023,999 | 2.06 |
| Sep 29, 2026 | 271.00 | 288.00 | 270.50 | 285.00 | 285.00 | +1.97% | 2,318,339 | 2.44 |
| Sep 28, 2026 | 279.50 | 290.00 | 266.00 | 279.50 | 279.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 279.50 | 290.00 | 266.00 | 279.50 | 279.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 266.50 | 290.00 | 266.00 | 279.50 | 279.50 | +2.38% | 4,029,976 | 4.43 |
| Sep 23, 2026 | 267.00 | 290.00 | 265.00 | 273.00 | 273.00 | +2.25% | 5,900,806 | 7.15 |
| Sep 22, 2026 | 247.00 | 270.50 | 242.50 | 267.00 | 267.00 | +8.54% | 5,402,990 | 7.19 |
| Sep 21, 2026 | 235.00 | 252.00 | 234.00 | 246.00 | 246.00 | +7.19% | 4,377,975 | 6.29 |
| Sep 18, 2026 | 216.00 | 229.50 | 216.00 | 229.50 | 229.50 | +9.81% | 1,451,647 | 2.11 |
| Sep 17, 2026 | 224.00 | 229.50 | 207.50 | 209.00 | 209.00 | -6.28% | 2,357,371 | 3.51 |
| Sep 16, 2026 | 227.50 | 233.50 | 219.00 | 223.00 | 223.00 | -2.19% | 2,650,095 | 4.20 |
| Sep 15, 2026 | 235.50 | 242.50 | 222.00 | 228.00 | 228.00 | -3.18% | 3,944,720 | 6.67 |
| Sep 14, 2026 | 226.50 | 235.50 | 226.50 | 235.50 | 235.50 | +9.79% | 1,105,031 | 1.85 |
| Sep 11, 2026 | 205.00 | 221.50 | 188.50 | 214.50 | 214.50 | +5.15% | 3,995,263 | 7.39 |
| Sep 10, 2026 | 190.50 | 204.00 | 188.50 | 204.00 | 204.00 | +9.97% | 1,493,423 | 2.84 |
| Sep 09, 2026 | 198.00 | 200.00 | 182.00 | 185.50 | 185.50 | -5.12% | 969,831 | 1.87 |
| Sep 08, 2026 | 189.00 | 205.00 | 186.00 | 195.50 | 195.50 | +4.83% | 1,596,997 | 3.14 |
| Sep 07, 2026 | 187.00 | 187.50 | 181.00 | 186.50 | 186.50 | +1.91% | 252,842 | 0.49 |
| Sep 04, 2026 | 180.50 | 185.50 | 180.00 | 183.00 | 183.00 | +2.52% | 231,207 | 0.44 |
| Sep 03, 2026 | 190.50 | 190.50 | 178.50 | 178.50 | 178.50 | -6.30% | 593,595 | 1.11 |
