Inforcom Technology Co., Ltd.(TW:7868)
56.40+1.40 (+2.55%)
TW:7868
Inforcom Technology Co., Ltd. historical prices
56.40
At close:+1.40 (+2.55%)
Inforcom Technology Co., Ltd. (7868) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.00 | 56.70 | 53.10 | 56.40 | 56.40 | +2.55% | 45,971 | 1.77 |
| Nov 10, 2026 | 58.90 | 60.30 | 55.00 | 55.00 | 55.00 | +10.00% | 55,317 | 2.15 |
| Nov 09, 2026 | 50.00 | 59.00 | 50.00 | 58.90 | 58.90 | +17.80% | 64,290 | 2.42 |
| Nov 06, 2026 | 49.90 | 50.40 | 47.65 | 50.00 | 50.00 | -4.76% | 92,099 | 3.56 |
| Nov 05, 2026 | 52.40 | 54.40 | 50.10 | 52.50 | 52.50 | +2.54% | 40,154 | 1.56 |
| Nov 04, 2026 | 51.90 | 52.30 | 49.85 | 51.20 | 51.20 | +1.39% | 23,204 | 0.90 |
| Nov 03, 2026 | 53.00 | 55.00 | 48.50 | 50.50 | 50.50 | -8.18% | 155,511 | 6.45 |
| Nov 02, 2026 | 57.70 | 57.70 | 54.10 | 55.00 | 55.00 | -2.65% | 21,403 | 0.89 |
| Oct 30, 2026 | 56.30 | 56.90 | 55.00 | 56.50 | 56.50 | -2.59% | 28,013 | 1.15 |
| Oct 29, 2026 | 59.90 | 59.90 | 56.10 | 58.00 | 58.00 | -3.17% | 46,176 | 1.87 |
| Oct 28, 2026 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | -0.17% | 6,620 | 0.27 |
| Oct 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.50% | 3,510 | 0.14 |
| Oct 26, 2026 | 60.30 | 60.60 | 57.70 | 60.30 | 60.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 60.30 | 60.60 | 57.70 | 60.30 | 60.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.30 | 60.60 | 57.70 | 60.30 | 60.30 | -0.50% | 16,025 | 0.62 |
| Oct 21, 2026 | 60.00 | 60.80 | 58.20 | 60.60 | 60.60 | +0.66% | 1,846 | 0.07 |
| Oct 20, 2026 | 57.50 | 60.20 | 57.00 | 60.20 | 60.20 | +3.44% | 31,701 | 1.20 |
| Oct 19, 2026 | 60.50 | 60.80 | 57.20 | 58.20 | 58.20 | -3.80% | 60,614 | 2.35 |
| Oct 16, 2026 | 64.20 | 64.20 | 60.50 | 60.50 | 60.50 | -6.78% | 8,109 | 0.30 |
| Oct 15, 2026 | 64.20 | 66.70 | 62.60 | 64.90 | 64.90 | +1.09% | 18,157 | 0.66 |
| Oct 14, 2026 | 67.80 | 68.00 | 63.20 | 64.20 | 64.20 | -1.23% | 29,731 | 1.08 |
| Oct 13, 2026 | 64.00 | 74.30 | 64.00 | 65.00 | 65.00 | +3.17% | 89,829 | 3.42 |
| Oct 12, 2026 | 64.50 | 66.20 | 62.20 | 63.00 | 63.00 | -2.63% | 56,336 | 2.20 |
| Oct 09, 2026 | 64.70 | 64.70 | 62.70 | 64.70 | 64.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.50 | 65.10 | 59.00 | 64.70 | 64.70 | +8.01% | 55,468 | 2.12 |
| Oct 07, 2026 | 59.30 | 59.90 | 56.60 | 59.90 | 59.90 | +4.54% | 37,906 | 1.48 |
| Oct 06, 2026 | 59.50 | 59.50 | 57.00 | 57.30 | 57.30 | -3.37% | 14,745 | 0.56 |
| Oct 05, 2026 | 57.00 | 59.50 | 57.00 | 59.30 | 59.30 | +2.24% | 27,498 | 1.05 |
| Oct 02, 2026 | 59.90 | 59.90 | 57.60 | 58.00 | 58.00 | -3.17% | 11,016 | 0.41 |
| Oct 01, 2026 | 59.50 | 60.40 | 58.30 | 59.90 | 59.90 | +2.57% | 36,409 | 1.31 |
| Sep 30, 2026 | 59.60 | 59.70 | 57.80 | 58.40 | 58.40 | -1.52% | 34,275 | 1.20 |
| Sep 29, 2026 | 60.70 | 60.70 | 57.00 | 59.30 | 59.30 | -1.82% | 8,064 | 0.27 |
| Sep 28, 2026 | 60.40 | 60.40 | 56.20 | 60.40 | 60.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.40 | 60.40 | 56.20 | 60.40 | 60.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.90 | 60.40 | 56.20 | 60.40 | 60.40 | -2.42% | 23,951 | 0.70 |
| Sep 23, 2026 | 59.00 | 61.90 | 59.00 | 61.90 | 61.90 | +3.17% | 12,369 | 0.35 |
| Sep 22, 2026 | 61.90 | 61.90 | 59.20 | 60.00 | 60.00 | +1.18% | 9,900 | 0.28 |
| Sep 21, 2026 | 61.80 | 62.10 | 59.20 | 59.30 | 59.30 | -4.20% | 12,355 | 0.34 |
| Sep 18, 2026 | 62.90 | 62.90 | 60.90 | 61.90 | 61.90 | -1.75% | 11,522 | 0.30 |
| Sep 17, 2026 | 63.20 | 63.20 | 60.20 | 63.00 | 63.00 | -0.94% | 4,607 | 0.12 |
| Sep 16, 2026 | 64.20 | 64.50 | 61.80 | 63.60 | 63.60 | -0.93% | 13,503 | 0.34 |
| Sep 15, 2026 | 62.50 | 64.30 | 61.90 | 64.20 | 64.20 | +3.05% | 8,087 | 0.20 |
| Sep 14, 2026 | 62.30 | 62.50 | 62.00 | 62.30 | 62.30 | +2.47% | 6,547 | 0.16 |
| Sep 11, 2026 | 61.90 | 62.00 | 60.00 | 60.80 | 60.80 | -2.41% | 15,748 | 0.37 |
| Sep 10, 2026 | 60.90 | 62.30 | 58.70 | 62.30 | 62.30 | +2.30% | 6,799 | 0.15 |
| Sep 09, 2026 | 61.00 | 61.50 | 59.10 | 60.90 | 60.90 | +1.00% | 9,822 | 0.22 |
| Sep 08, 2026 | 62.80 | 62.80 | 59.80 | 60.30 | 60.30 | -1.95% | 3,372 | 0.07 |
| Sep 07, 2026 | 62.70 | 62.80 | 60.20 | 61.50 | 61.50 | -2.38% | 5,032 | 0.10 |
| Sep 04, 2026 | 62.40 | 63.00 | 60.20 | 63.00 | 63.00 | +5.00% | 8,664 | 0.17 |
| Sep 03, 2026 | 63.20 | 63.50 | 60.00 | 60.00 | 60.00 | -5.06% | 21,318 | 0.40 |
