InnoCare Optoelectronics Corporation (TPE:6861)
Taiwan
· Delayed Price · Currency is TWD 273.00
+5.00 (1.87%)
Apr 28, 2026, 1:30 PM CST
InnoCare Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 260.50 | 292.00 | 260.50 | 273.00 | 273.00 | 1.87% | 1,740,882 |
| Apr 27, 2026 | 268.00 | 270.00 | 234.00 | 268.00 | 268.00 | 3.47% | 1,642,549 |
| Apr 24, 2026 | 250.00 | 259.00 | 240.00 | 259.00 | 259.00 | 9.98% | 2,107,986 |
| Apr 23, 2026 | 235.50 | 235.50 | 215.50 | 235.50 | 235.50 | 9.79% | 4,247,778 |
| Apr 22, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 10.00% | 651,164 |
| Apr 21, 2026 | 182.00 | 195.00 | 176.50 | 195.00 | 195.00 | 9.86% | 7,098,337 |
| Apr 20, 2026 | 161.00 | 177.50 | 157.50 | 177.50 | 177.50 | 9.91% | 4,566,903 |
| Apr 17, 2026 | 151.00 | 162.50 | 149.50 | 161.50 | 161.50 | 9.12% | 6,140,447 |
| Apr 16, 2026 | 155.00 | 155.00 | 145.50 | 148.00 | 148.00 | -2.31% | 1,928,403 |
| Apr 15, 2026 | 150.50 | 153.00 | 142.00 | 151.50 | 151.50 | 4.12% | 3,298,333 |
| Apr 14, 2026 | 135.50 | 145.50 | 131.00 | 145.50 | 145.50 | 9.81% | 2,148,972 |
| Apr 13, 2026 | 133.50 | 134.00 | 128.50 | 132.50 | 132.50 | -2.57% | 727,434 |
| Apr 10, 2026 | 138.50 | 142.00 | 133.50 | 136.00 | 136.00 | 0.74% | 1,076,613 |
| Apr 9, 2026 | 133.00 | 143.00 | 129.50 | 135.00 | 135.00 | 3.45% | 1,236,094 |
| Apr 8, 2026 | 129.00 | 135.50 | 128.50 | 130.50 | 130.50 | 3.57% | 734,829 |
| Apr 7, 2026 | 133.50 | 137.00 | 126.00 | 126.00 | 126.00 | -2.33% | 534,198 |
| Apr 2, 2026 | 132.50 | 136.50 | 129.00 | 129.00 | 129.00 | -2.27% | 350,711 |
| Apr 1, 2026 | 132.00 | 134.50 | 127.50 | 132.00 | 132.00 | 4.76% | 519,509 |
| Mar 31, 2026 | 131.50 | 136.00 | 124.50 | 126.00 | 126.00 | -6.32% | 806,009 |
| Mar 30, 2026 | 134.50 | 135.00 | 126.50 | 134.50 | 134.50 | -2.54% | 876,776 |
| Mar 27, 2026 | 144.00 | 144.00 | 136.00 | 138.00 | 138.00 | -4.50% | 941,394 |
| Mar 26, 2026 | 155.50 | 156.50 | 140.00 | 144.50 | 144.50 | -3.67% | 1,119,184 |
| Mar 25, 2026 | 146.00 | 153.50 | 139.50 | 150.00 | 150.00 | 4.17% | 1,764,134 |
| Mar 24, 2026 | 142.50 | 150.00 | 131.50 | 144.00 | 144.00 | 2.49% | 2,093,246 |
| Mar 23, 2026 | 143.00 | 150.00 | 140.50 | 140.50 | 140.50 | -9.94% | 1,731,044 |
| Mar 20, 2026 | 178.50 | 178.50 | 148.00 | 156.00 | 156.00 | -4.00% | 2,521,036 |
| Mar 19, 2026 | 157.00 | 167.00 | 153.00 | 162.50 | 162.50 | 0.62% | 416,880 |
| Mar 18, 2026 | 162.00 | 167.00 | 160.00 | 161.50 | 161.50 | 2.54% | 296,926 |
| Mar 17, 2026 | 160.50 | 160.50 | 149.50 | 157.50 | 157.50 | 0.64% | 447,287 |
| Mar 16, 2026 | 178.00 | 178.00 | 155.50 | 156.50 | 156.50 | -9.28% | 547,249 |
| Mar 13, 2026 | 177.00 | 177.50 | 172.00 | 172.50 | 172.50 | -2.82% | 442,369 |
| Mar 12, 2026 | 175.00 | 179.50 | 175.00 | 177.50 | 177.50 | 8.56% | 538,535 |
| Mar 11, 2026 | 163.50 | 163.50 | 161.00 | 163.50 | 163.50 | 9.73% | 661,953 |
| Mar 10, 2026 | 148.50 | 149.00 | 145.50 | 149.00 | 149.00 | 9.96% | 564,144 |
| 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 |