Information Technology Total Services Co., Ltd (TPEX:6697)
Taiwan
· Delayed Price · Currency is TWD 41.95
-1.80 (-4.11%)
Apr 29, 2026, 1:30 PM CST
TPEX:6697 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.00 | 43.00 | 41.80 | 41.95 | 41.95 | -4.11% | 73,405 |
| Apr 28, 2026 | 45.00 | 45.00 | 43.00 | 43.75 | 43.75 | -2.78% | 59,145 |
| Apr 27, 2026 | 45.20 | 46.60 | 45.00 | 45.00 | 45.00 | -0.22% | 171,886 |
| Apr 24, 2026 | 45.00 | 46.30 | 45.00 | 45.10 | 45.10 | 0.67% | 120,635 |
| Apr 23, 2026 | 48.85 | 48.85 | 43.50 | 44.80 | 44.80 | 0.56% | 496,380 |
| Apr 22, 2026 | 41.45 | 44.55 | 41.45 | 44.55 | 44.55 | 10.00% | 206,266 |
| Apr 21, 2026 | 40.40 | 40.95 | 40.40 | 40.50 | 40.50 | 0.25% | 41,142 |
| Apr 20, 2026 | 41.10 | 41.10 | 40.35 | 40.40 | 40.40 | -1.70% | 71,416 |
| Apr 17, 2026 | 41.00 | 41.20 | 40.60 | 41.10 | 41.10 | 0.74% | 33,161 |
| Apr 16, 2026 | 40.60 | 40.80 | 40.25 | 40.80 | 40.80 | 0.49% | 41,000 |
| Apr 15, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -0.61% | 26,299 |
| Apr 14, 2026 | 40.75 | 41.20 | 40.70 | 40.85 | 40.85 | -0.49% | 38,171 |
| Apr 13, 2026 | 41.90 | 41.90 | 40.90 | 41.05 | 41.05 | -2.26% | 48,410 |
| Apr 10, 2026 | 42.65 | 42.65 | 41.90 | 42.00 | 42.00 | -1.06% | 37,008 |
| Apr 9, 2026 | 42.85 | 42.85 | 41.90 | 42.45 | 42.45 | 1.43% | 18,180 |
| Apr 8, 2026 | 41.40 | 41.90 | 41.40 | 41.85 | 41.85 | 1.33% | 19,040 |
| Apr 7, 2026 | 41.10 | 41.40 | 41.10 | 41.30 | 41.30 | 0.36% | 7,019 |
| Apr 2, 2026 | 41.65 | 41.65 | 40.30 | 41.15 | 41.15 | -0.84% | 19,380 |
| Apr 1, 2026 | 41.20 | 41.60 | 41.20 | 41.50 | 41.50 | 0.73% | 14,024 |
| Mar 31, 2026 | 41.50 | 41.50 | 40.10 | 41.20 | 41.20 | -0.96% | 18,838 |
| Mar 30, 2026 | 41.80 | 41.80 | 41.50 | 41.60 | 41.60 | -0.60% | 14,037 |
| Mar 27, 2026 | 41.20 | 42.45 | 41.20 | 41.85 | 41.85 | -7.10% | 38,240 |
| Mar 26, 2026 | 45.70 | 45.70 | 44.90 | 45.05 | 42.46 | -0.55% | 58,415 |
| Mar 25, 2026 | 45.85 | 45.85 | 45.00 | 45.30 | 42.69 | 0.33% | 69,806 |
| Mar 24, 2026 | 45.15 | 46.20 | 44.60 | 45.15 | 42.55 | 1.69% | 40,501 |
| Mar 23, 2026 | 45.00 | 45.00 | 44.20 | 44.40 | 41.84 | -0.89% | 37,395 |
| Mar 20, 2026 | 45.30 | 45.30 | 44.50 | 44.80 | 42.22 | -1.54% | 72,824 |
| Mar 19, 2026 | 45.45 | 46.65 | 45.15 | 45.50 | 42.88 | 1.34% | 178,661 |
| Mar 18, 2026 | 45.10 | 45.10 | 44.70 | 44.90 | 42.31 | -0.44% | 108,496 |
| Mar 17, 2026 | 45.60 | 46.00 | 44.95 | 45.10 | 42.50 | 0.33% | 108,003 |
| Mar 16, 2026 | 45.05 | 45.35 | 44.90 | 44.95 | 42.36 | -0.11% | 89,278 |
| Mar 13, 2026 | 45.75 | 45.75 | 45.00 | 45.00 | 42.41 | -1.21% | 70,875 |
| Mar 12, 2026 | 44.40 | 46.80 | 44.40 | 45.55 | 42.93 | 4.23% | 118,545 |
| Mar 11, 2026 | 43.20 | 45.00 | 43.20 | 43.70 | 41.18 | 1.51% | 94,000 |
| Mar 10, 2026 | 43.50 | 43.50 | 42.50 | 43.05 | 40.57 | -0.58% | 28,504 |
| Mar 9, 2026 | 42.35 | 43.35 | 41.55 | 43.30 | 40.81 | - | 13,102 |
| Mar 6, 2026 | 43.75 | 43.95 | 43.00 | 43.30 | 40.81 | -1.59% | 15,298 |
| Mar 5, 2026 | 45.30 | 45.30 | 43.50 | 44.00 | 41.47 | 2.80% | 26,337 |
| Mar 4, 2026 | 43.25 | 43.40 | 42.10 | 42.80 | 40.34 | -2.95% | 40,198 |
| Mar 3, 2026 | 44.65 | 45.10 | 43.65 | 44.10 | 41.56 | -2.22% | 14,510 |
| Mar 2, 2026 | 46.00 | 46.25 | 45.10 | 45.10 | 42.50 | - | 14,126 |
| Feb 26, 2026 | 45.10 | 45.80 | 45.10 | 45.10 | 42.50 | 0.22% | 17,427 |
| Feb 25, 2026 | 45.60 | 45.80 | 44.95 | 45.00 | 42.41 | 0.67% | 36,756 |
| Feb 24, 2026 | 45.50 | 45.50 | 44.70 | 44.70 | 42.13 | -1.76% | 24,261 |
| Feb 23, 2026 | 44.65 | 45.50 | 44.65 | 45.50 | 42.88 | 2.02% | 45,593 |
| Feb 11, 2026 | 43.30 | 44.60 | 43.30 | 44.60 | 42.03 | 3.12% | 64,342 |
| Feb 10, 2026 | 43.35 | 43.50 | 43.05 | 43.25 | 40.76 | -0.57% | 18,089 |
| Feb 9, 2026 | 43.85 | 44.00 | 43.30 | 43.50 | 41.00 | -1.02% | 23,253 |
| Feb 6, 2026 | 46.80 | 46.80 | 43.50 | 43.95 | 41.42 | 0.69% | 53,490 |
| Feb 5, 2026 | 43.90 | 43.90 | 43.65 | 43.65 | 41.14 | -1.80% | 12,006 |
| Feb 4, 2026 | 44.00 | 44.45 | 43.70 | 44.45 | 41.89 | 0.68% | 32,178 |
| Feb 3, 2026 | 43.55 | 44.15 | 43.35 | 44.15 | 41.61 | 1.38% | 26,155 |
| Feb 2, 2026 | 44.10 | 44.10 | 42.70 | 43.55 | 41.04 | -2.24% | 19,012 |
| Jan 30, 2026 | 45.15 | 45.15 | 44.10 | 44.55 | 41.98 | -2.20% | 40,936 |
| Jan 29, 2026 | 46.00 | 46.00 | 45.50 | 45.55 | 42.93 | -0.98% | 25,300 |
| Jan 28, 2026 | 46.45 | 46.45 | 46.00 | 46.00 | 43.35 | -0.54% | 26,048 |
| Jan 27, 2026 | 46.20 | 46.50 | 46.00 | 46.25 | 43.59 | -0.32% | 33,801 |
| Jan 26, 2026 | 46.30 | 46.55 | 46.10 | 46.40 | 43.73 | 0.22% | 33,776 |
| Jan 23, 2026 | 46.50 | 46.85 | 46.25 | 46.30 | 43.63 | -0.86% | 50,807 |
| Jan 22, 2026 | 47.05 | 47.20 | 46.55 | 46.70 | 44.01 | -0.43% | 30,322 |
| Jan 21, 2026 | 46.85 | 47.00 | 46.75 | 46.90 | 44.20 | -1.88% | 19,685 |
| Jan 20, 2026 | 48.00 | 48.00 | 47.70 | 47.80 | 45.05 | -0.73% | 34,120 |
| Jan 19, 2026 | 48.10 | 48.90 | 47.65 | 48.15 | 45.38 | 0.10% | 47,203 |
| Jan 16, 2026 | 48.50 | 48.50 | 47.85 | 48.10 | 45.33 | -0.62% | 25,464 |
| Jan 15, 2026 | 48.65 | 48.80 | 47.50 | 48.40 | 45.61 | 2.65% | 42,794 |
| Jan 14, 2026 | 46.70 | 47.50 | 46.70 | 47.15 | 44.43 | 0.96% | 25,077 |
| Jan 13, 2026 | 46.65 | 47.45 | 46.50 | 46.70 | 44.01 | 0.11% | 41,657 |
| Jan 12, 2026 | 46.50 | 47.45 | 46.50 | 46.65 | 43.96 | 0.32% | 21,047 |
| Jan 9, 2026 | 47.05 | 47.50 | 46.35 | 46.50 | 43.82 | -3.13% | 68,429 |
| Jan 8, 2026 | 48.10 | 48.10 | 47.90 | 48.00 | 45.24 | - | 11,342 |
| Jan 7, 2026 | 48.00 | 48.05 | 47.70 | 48.00 | 45.24 | 0.10% | 23,145 |
| Jan 6, 2026 | 47.60 | 48.35 | 47.20 | 47.95 | 45.19 | -0.83% | 30,100 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.35 | 48.35 | 45.57 | -0.92% | 24,117 |
| Jan 2, 2026 | 48.50 | 48.95 | 48.40 | 48.80 | 45.99 | 0.21% | 21,323 |
| Dec 31, 2025 | 48.00 | 49.40 | 48.00 | 48.70 | 45.90 | 1.78% | 63,467 |
| Dec 30, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 45.09 | -0.31% | 20,165 |
| Dec 29, 2025 | 48.10 | 48.35 | 48.00 | 48.00 | 45.24 | -0.41% | 22,086 |
| Dec 26, 2025 | 48.40 | 48.40 | 48.05 | 48.20 | 45.42 | -0.10% | 23,151 |
| Dec 24, 2025 | 48.05 | 48.95 | 48.05 | 48.25 | 45.47 | 0.21% | 39,135 |
| Dec 23, 2025 | 48.30 | 48.30 | 48.05 | 48.15 | 45.38 | -0.21% | 11,025 |
| Dec 22, 2025 | 48.45 | 48.45 | 47.90 | 48.25 | 45.47 | -0.31% | 37,125 |
| Dec 19, 2025 | 48.50 | 48.50 | 48.40 | 48.40 | 45.61 | -0.41% | 8,240 |
| Dec 18, 2025 | 48.50 | 48.75 | 48.45 | 48.60 | 45.80 | -0.21% | 9,025 |
| Dec 17, 2025 | 49.00 | 49.00 | 48.55 | 48.70 | 45.90 | 0.41% | 9,007 |
| Dec 16, 2025 | 48.50 | 48.90 | 48.40 | 48.50 | 45.71 | -0.41% | 17,505 |
| Dec 15, 2025 | 49.15 | 49.15 | 48.65 | 48.70 | 45.90 | -0.20% | 11,015 |
| Dec 12, 2025 | 49.90 | 49.90 | 48.80 | 48.80 | 45.99 | -1.41% | 43,212 |
| Dec 11, 2025 | 48.65 | 50.10 | 48.00 | 49.50 | 46.65 | 1.02% | 66,092 |
| Dec 10, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 46.18 | - | 2,009 |
| Dec 9, 2025 | 48.70 | 49.00 | 48.70 | 49.00 | 46.18 | - | 8,322 |
| Dec 8, 2025 | 49.00 | 49.20 | 48.80 | 49.00 | 46.18 | -0.20% | 28,338 |
| Dec 5, 2025 | 48.90 | 49.10 | 48.90 | 49.10 | 46.27 | 0.51% | 7,035 |
| Dec 4, 2025 | 49.15 | 49.15 | 48.60 | 48.85 | 46.04 | -0.61% | 11,004 |
| Dec 3, 2025 | 48.75 | 50.00 | 48.50 | 49.15 | 46.32 | 1.34% | 36,226 |
| Dec 2, 2025 | 48.70 | 48.85 | 48.35 | 48.50 | 45.71 | 0.41% | 9,079 |
| Dec 1, 2025 | 48.35 | 48.60 | 48.30 | 48.30 | 45.52 | -0.41% | 18,016 |
| Nov 28, 2025 | 48.45 | 48.50 | 48.25 | 48.50 | 45.71 | 0.52% | 19,195 |
| Nov 27, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 45.47 | 0.10% | 4,000 |
| Nov 26, 2025 | 48.80 | 48.80 | 48.10 | 48.20 | 45.42 | -0.10% | 13,001 |
| Nov 25, 2025 | 48.30 | 48.85 | 47.80 | 48.25 | 45.47 | 0.10% | 16,086 |