InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan
· Delayed Price · Currency is TWD 148.50
+13.00 (9.59%)
Mar 10, 2026, 9:05 AM CST
InnoCare Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.50 | 142.00 | 135.50 | 135.50 | 135.50 | -9.97% | 583,573 |
| Mar 6, 2026 | 145.00 | 154.00 | 144.50 | 150.50 | 150.50 | -1.31% | 555,616 |
| Mar 5, 2026 | 155.00 | 155.00 | 144.00 | 152.50 | 152.50 | 5.54% | 1,305,153 |
| Mar 4, 2026 | 127.50 | 148.00 | 124.00 | 144.50 | 144.50 | 5.09% | 2,019,139 |
| Mar 3, 2026 | 137.50 | 137.50 | 120.00 | 137.50 | 137.50 | 10.00% | 3,456,428 |
| Mar 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9.65% | 438,743 |
| Feb 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9.62% | 471,543 |
| Feb 25, 2026 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.70% | 2,039,273 |
| Feb 24, 2026 | 92.40 | 94.80 | 90.00 | 94.80 | 94.80 | 9.98% | 3,039,053 |
| Feb 23, 2026 | 85.80 | 86.20 | 85.80 | 86.20 | 86.20 | 9.95% | 722,594 |
| Feb 11, 2026 | 75.90 | 78.40 | 75.50 | 78.40 | 78.40 | 9.96% | 2,603,528 |
| Feb 10, 2026 | 74.00 | 74.40 | 70.40 | 71.30 | 71.30 | -2.86% | 694,182 |
| Feb 9, 2026 | 74.00 | 75.60 | 71.80 | 73.40 | 73.40 | 2.66% | 1,580,992 |
| Feb 6, 2026 | 75.90 | 79.70 | 71.50 | 71.50 | 71.50 | -4.54% | 5,497,338 |
| Feb 5, 2026 | 70.30 | 75.50 | 70.30 | 74.90 | 74.90 | 9.02% | 3,582,105 |
| Feb 4, 2026 | 62.30 | 68.70 | 62.30 | 68.70 | 68.70 | 9.92% | 546,752 |
| Feb 3, 2026 | 62.70 | 63.80 | 62.00 | 62.50 | 62.50 | 0.64% | 101,367 |
| Feb 2, 2026 | 62.80 | 62.80 | 61.20 | 62.10 | 62.10 | -1.43% | 110,509 |
| Jan 30, 2026 | 63.30 | 63.50 | 62.20 | 63.00 | 63.00 | -1.25% | 110,849 |
| Jan 29, 2026 | 64.00 | 64.10 | 62.90 | 63.80 | 63.80 | -0.31% | 130,963 |
| Jan 28, 2026 | 64.90 | 65.20 | 63.60 | 64.00 | 64.00 | -0.93% | 142,603 |
| Jan 27, 2026 | 67.70 | 67.70 | 64.60 | 64.60 | 64.60 | -3.58% | 166,865 |
| Jan 26, 2026 | 66.10 | 68.50 | 66.10 | 67.00 | 67.00 | 1.52% | 172,553 |
| Jan 23, 2026 | 66.40 | 66.40 | 65.10 | 66.00 | 66.00 | 0.61% | 152,427 |
| Jan 22, 2026 | 66.10 | 66.80 | 65.60 | 65.60 | 65.60 | -0.30% | 223,824 |
| Jan 21, 2026 | 66.50 | 67.20 | 65.80 | 65.80 | 65.80 | -2.08% | 177,177 |
| Jan 20, 2026 | 68.40 | 68.80 | 67.10 | 67.20 | 67.20 | -2.33% | 256,102 |
| Jan 19, 2026 | 67.70 | 70.00 | 67.70 | 68.80 | 68.80 | 2.23% | 511,743 |
| Jan 16, 2026 | 67.80 | 68.30 | 67.10 | 67.30 | 67.30 | -0.59% | 245,250 |
| Jan 15, 2026 | 68.10 | 68.60 | 66.70 | 67.70 | 67.70 | 1.04% | 249,633 |
| Jan 14, 2026 | 66.40 | 68.50 | 66.30 | 67.00 | 67.00 | 1.06% | 447,354 |
| Jan 13, 2026 | 66.30 | 66.50 | 65.00 | 66.30 | 66.30 | 0.91% | 170,326 |
| Jan 12, 2026 | 67.00 | 67.00 | 65.40 | 65.70 | 65.70 | 0.46% | 241,235 |
| Jan 9, 2026 | 66.00 | 66.60 | 64.10 | 65.40 | 65.40 | -0.91% | 214,910 |
| Jan 8, 2026 | 66.70 | 67.10 | 64.90 | 66.00 | 66.00 | -0.45% | 298,329 |
| Jan 7, 2026 | 68.90 | 69.00 | 66.30 | 66.30 | 66.30 | -3.35% | 412,036 |
| Jan 6, 2026 | 66.50 | 71.50 | 65.20 | 68.60 | 68.60 | 3.47% | 1,881,434 |
| Jan 5, 2026 | 64.00 | 66.30 | 64.00 | 66.30 | 66.30 | 9.95% | 643,643 |
| Jan 2, 2026 | 59.50 | 61.00 | 59.50 | 60.30 | 60.30 | 1.69% | 146,093 |
| Dec 31, 2025 | 60.10 | 61.50 | 59.00 | 59.30 | 59.30 | -1.00% | 225,184 |
| Dec 30, 2025 | 58.90 | 60.10 | 58.40 | 59.90 | 59.90 | 1.70% | 169,817 |
| Dec 29, 2025 | 58.40 | 59.30 | 57.80 | 58.90 | 58.90 | 2.08% | 135,143 |
| Dec 26, 2025 | 58.30 | 58.50 | 57.40 | 57.70 | 57.70 | -0.52% | 55,785 |
| Dec 24, 2025 | 58.00 | 58.50 | 57.70 | 58.00 | 58.00 | - | 46,357 |
| Dec 23, 2025 | 57.90 | 58.20 | 57.70 | 58.00 | 58.00 | - | 26,056 |
| Dec 22, 2025 | 59.00 | 59.00 | 57.90 | 58.00 | 58.00 | 0.17% | 45,332 |
| Dec 19, 2025 | 57.70 | 58.20 | 57.70 | 57.90 | 57.90 | 0.52% | 28,229 |
| Dec 18, 2025 | 57.80 | 58.50 | 57.30 | 57.60 | 57.60 | -0.86% | 54,695 |
| Dec 17, 2025 | 58.50 | 60.10 | 58.00 | 58.10 | 58.10 | 0.52% | 128,709 |
| Dec 16, 2025 | 58.50 | 58.50 | 56.50 | 57.80 | 57.80 | -0.34% | 107,253 |
| Dec 15, 2025 | 57.50 | 58.30 | 57.20 | 58.00 | 58.00 | 1.05% | 67,445 |
| Dec 12, 2025 | 57.70 | 58.40 | 57.40 | 57.40 | 57.40 | -0.52% | 49,096 |
| Dec 11, 2025 | 59.40 | 59.40 | 57.50 | 57.70 | 57.70 | -1.20% | 64,783 |
| Dec 10, 2025 | 59.00 | 59.60 | 58.20 | 58.40 | 58.40 | -0.51% | 82,896 |
| Dec 9, 2025 | 59.70 | 60.00 | 56.50 | 58.70 | 58.70 | -0.68% | 103,066 |
| Dec 8, 2025 | 59.20 | 60.50 | 58.70 | 59.10 | 59.10 | -0.67% | 78,668 |
| Dec 5, 2025 | 60.90 | 60.90 | 59.50 | 59.50 | 59.50 | -1.49% | 52,757 |
| Dec 4, 2025 | 60.90 | 61.00 | 60.10 | 60.40 | 60.40 | -0.17% | 65,263 |
| Dec 3, 2025 | 60.60 | 60.60 | 60.00 | 60.50 | 60.50 | 0.83% | 73,023 |
| Dec 2, 2025 | 58.90 | 61.10 | 58.90 | 60.00 | 60.00 | 1.69% | 110,714 |
| Dec 1, 2025 | 59.40 | 60.50 | 58.50 | 59.00 | 59.00 | -0.67% | 85,247 |
| Nov 28, 2025 | 58.80 | 59.80 | 58.80 | 59.40 | 59.40 | 1.02% | 82,184 |
| Nov 27, 2025 | 58.40 | 59.40 | 58.00 | 58.80 | 58.80 | 2.62% | 105,603 |
| Nov 26, 2025 | 57.10 | 58.90 | 57.10 | 57.30 | 57.30 | 0.70% | 98,494 |
| Nov 25, 2025 | 57.30 | 57.50 | 56.70 | 56.90 | 56.90 | 1.07% | 48,319 |
| Nov 24, 2025 | 56.50 | 56.70 | 56.10 | 56.30 | 56.30 | -0.88% | 25,603 |
| Nov 21, 2025 | 56.90 | 56.90 | 56.20 | 56.80 | 56.80 | -0.87% | 27,523 |
| Nov 20, 2025 | 57.80 | 57.90 | 56.80 | 57.30 | 57.30 | 1.96% | 38,536 |
| Nov 19, 2025 | 56.60 | 56.90 | 56.10 | 56.20 | 56.20 | -0.53% | 48,515 |
| Nov 18, 2025 | 57.20 | 57.80 | 56.50 | 56.50 | 56.50 | -1.40% | 50,855 |
| Nov 17, 2025 | 57.80 | 58.30 | 57.30 | 57.30 | 57.30 | -1.88% | 51,028 |
| Nov 14, 2025 | 59.10 | 59.70 | 58.20 | 58.40 | 58.40 | -1.68% | 55,972 |
| Nov 13, 2025 | 59.80 | 59.80 | 58.90 | 59.40 | 59.40 | -0.50% | 87,352 |
| Nov 12, 2025 | 60.00 | 60.00 | 59.20 | 59.70 | 59.70 | -0.17% | 47,225 |
| Nov 11, 2025 | 59.00 | 62.00 | 59.00 | 59.80 | 59.80 | 2.22% | 260,206 |
| Nov 10, 2025 | 59.30 | 61.00 | 58.50 | 58.50 | 58.50 | 3.54% | 192,285 |
| Nov 7, 2025 | 56.60 | 56.80 | 55.80 | 56.50 | 56.50 | -1.57% | 98,098 |
| Nov 6, 2025 | 56.40 | 57.50 | 56.10 | 57.40 | 57.40 | 1.06% | 58,916 |
| Nov 5, 2025 | 56.10 | 57.30 | 56.10 | 56.80 | 56.80 | -1.39% | 94,959 |
| Nov 4, 2025 | 57.80 | 58.40 | 57.40 | 57.60 | 57.60 | - | 77,061 |
| Nov 3, 2025 | 58.50 | 59.10 | 57.20 | 57.60 | 57.60 | -1.54% | 124,462 |
| Oct 31, 2025 | 59.20 | 60.10 | 58.50 | 58.50 | 58.50 | -1.35% | 132,950 |
| Oct 30, 2025 | 61.20 | 61.90 | 58.80 | 59.30 | 59.30 | -3.10% | 232,397 |
| Oct 29, 2025 | 64.50 | 64.50 | 61.20 | 61.20 | 61.20 | -10.00% | 1,180,606 |
| Oct 28, 2025 | 68.00 | 68.00 | 66.10 | 68.00 | 68.00 | 0.29% | 170,953 |
| Oct 27, 2025 | 67.70 | 68.00 | 66.30 | 67.80 | 67.80 | 1.50% | 200,230 |
| Oct 23, 2025 | 68.30 | 68.30 | 66.60 | 66.80 | 66.80 | -2.20% | 235,824 |
| Oct 22, 2025 | 66.80 | 69.20 | 66.80 | 68.30 | 68.30 | 2.71% | 455,102 |
| Oct 21, 2025 | 64.60 | 66.50 | 64.60 | 66.50 | 66.50 | 4.07% | 242,427 |
| Oct 20, 2025 | 64.40 | 65.00 | 62.60 | 63.90 | 63.90 | -0.62% | 218,344 |
| Oct 17, 2025 | 65.10 | 66.80 | 63.50 | 64.30 | 64.30 | -0.92% | 199,217 |
| Oct 16, 2025 | 66.50 | 66.70 | 64.30 | 64.90 | 64.90 | -2.41% | 201,918 |
| Oct 15, 2025 | 66.00 | 67.40 | 65.40 | 66.50 | 66.50 | 0.15% | 178,581 |
| Oct 14, 2025 | 64.70 | 67.70 | 64.70 | 66.40 | 66.40 | 2.63% | 335,888 |
| Oct 13, 2025 | 62.00 | 65.00 | 61.90 | 64.70 | 64.70 | 0.31% | 239,890 |
| Oct 9, 2025 | 65.40 | 66.50 | 64.50 | 64.50 | 64.50 | -1.38% | 228,763 |
| Oct 8, 2025 | 67.20 | 67.20 | 63.90 | 65.40 | 65.40 | -2.68% | 474,815 |
| Oct 7, 2025 | 68.90 | 68.90 | 66.50 | 67.20 | 67.20 | -1.32% | 416,177 |
| Oct 3, 2025 | 69.80 | 70.50 | 67.00 | 68.10 | 68.10 | -2.44% | 995,960 |
| Oct 2, 2025 | 67.50 | 69.80 | 65.60 | 69.80 | 69.80 | 6.40% | 1,363,253 |