Iscom Online International Information Inc. (TPEX:6868)
Taiwan
· Delayed Price · Currency is TWD 35.00
-0.80 (-2.23%)
Apr 29, 2026, 11:53 AM CST
TPEX:6868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 1.42% | 5,000 |
| Apr 27, 2026 | 37.00 | 37.00 | 35.15 | 35.30 | 35.30 | -4.08% | 19,000 |
| Apr 24, 2026 | 37.80 | 37.80 | 35.30 | 36.80 | 36.80 | -1.47% | 39,200 |
| Apr 23, 2026 | 38.55 | 39.40 | 37.35 | 37.35 | 37.35 | -3.11% | 42,000 |
| Apr 22, 2026 | 39.50 | 39.50 | 37.50 | 38.55 | 38.55 | -2.16% | 24,058 |
| Apr 21, 2026 | 39.55 | 39.90 | 39.25 | 39.40 | 39.40 | - | 15,021 |
| Apr 20, 2026 | 39.00 | 39.65 | 38.00 | 39.40 | 39.40 | 0.51% | 70,000 |
| Apr 17, 2026 | 39.70 | 39.85 | 39.05 | 39.20 | 39.20 | -0.13% | 24,018 |
| Apr 16, 2026 | 38.65 | 39.80 | 38.00 | 39.25 | 39.25 | 0.77% | 58,201 |
| Apr 15, 2026 | 39.15 | 40.20 | 38.20 | 38.95 | 38.95 | -2.38% | 204,333 |
| Apr 14, 2026 | 29.60 | 41.30 | 29.60 | 39.90 | 39.90 | 34.80% | 177,302 |
| Apr 13, 2026 | 27.95 | 29.60 | 27.95 | 29.60 | 29.60 | 5.90% | 197,270 |
| Apr 10, 2026 | 27.85 | 28.00 | 27.60 | 27.95 | 27.95 | 1.08% | 81,000 |
| Apr 9, 2026 | 27.60 | 27.80 | 27.60 | 27.65 | 27.65 | -0.54% | 71,000 |
| Apr 8, 2026 | 27.60 | 28.00 | 27.50 | 27.80 | 27.80 | -1.42% | 327,000 |
| Apr 7, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 1.81% | 4,000 |
| Apr 2, 2026 | 27.90 | 28.00 | 27.20 | 27.70 | 27.70 | - | 36,850 |
| Apr 1, 2026 | 27.50 | 28.90 | 27.50 | 27.70 | 27.70 | 4.14% | 26,004 |
| Mar 31, 2026 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -2.56% | 2,555 |
| Mar 30, 2026 | 27.40 | 27.50 | 27.30 | 27.30 | 27.30 | -4.21% | 9,300 |
| Mar 27, 2026 | 28.50 | 28.70 | 28.00 | 28.50 | 28.50 | 4.20% | 15,955 |
| Mar 26, 2026 | 27.20 | 28.00 | 27.05 | 27.35 | 27.35 | 0.55% | 30,304 |
| Mar 25, 2026 | 26.30 | 27.55 | 25.70 | 27.20 | 27.20 | 5.84% | 20,351 |
| Mar 24, 2026 | 25.20 | 26.10 | 25.20 | 25.70 | 25.70 | 0.78% | 11,460 |
| Mar 20, 2026 | 25.05 | 25.50 | 25.00 | 25.50 | 25.50 | 1.19% | 8,000 |
| Mar 19, 2026 | 25.30 | 25.40 | 24.80 | 25.20 | 25.20 | -3.08% | 28,001 |
| Mar 18, 2026 | 25.65 | 26.05 | 25.30 | 26.00 | 26.00 | -0.19% | 31,000 |
| Mar 17, 2026 | 24.75 | 26.25 | 24.75 | 26.05 | 26.05 | 5.25% | 48,100 |
| Mar 16, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.79% | 1 |
| Mar 13, 2026 | 25.20 | 25.20 | 24.90 | 25.20 | 25.20 | 2.02% | 2,500 |
| Mar 11, 2026 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 2.92% | 8,018 |
| Mar 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.03% | 1,075 |
| Mar 6, 2026 | 23.80 | 24.75 | 23.80 | 24.75 | 24.75 | 1.02% | 1,001 |
| Mar 4, 2026 | 24.50 | 24.75 | 24.00 | 24.50 | 24.50 | 2.08% | 13,042 |
| Mar 3, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -4.38% | 8,400 |
| Mar 2, 2026 | 24.50 | 25.20 | 24.00 | 25.10 | 25.10 | -0.40% | 27,018 |
| Feb 25, 2026 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | 0.40% | 5,026 |
| Feb 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% | 18 |
| Feb 23, 2026 | 25.05 | 25.10 | 23.95 | 24.75 | 24.75 | -1.20% | 41,199 |
| Feb 11, 2026 | 25.00 | 26.00 | 25.00 | 25.05 | 25.05 | 0.20% | 15,001 |
| Feb 10, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -1.77% | 5,000 |
| Feb 6, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.59% | 1,000 |
| Feb 4, 2026 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | 0.20% | 5,000 |
| Feb 3, 2026 | 25.35 | 25.45 | 25.25 | 25.25 | 25.25 | 1.00% | 7,229 |
| Feb 2, 2026 | 25.25 | 25.30 | 25.00 | 25.00 | 25.00 | -0.99% | 2,004 |
| Jan 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 4 |
| Jan 29, 2026 | 24.00 | 25.25 | 24.00 | 25.25 | 25.25 | 3.48% | 19,000 |
| Jan 28, 2026 | 24.30 | 24.50 | 23.50 | 24.40 | 24.40 | 1.88% | 32,124 |
| Jan 27, 2026 | 24.45 | 24.45 | 23.95 | 23.95 | 23.95 | -1.44% | 4,100 |
| Jan 23, 2026 | 23.75 | 24.30 | 23.75 | 24.30 | 24.30 | -1.22% | 5,120 |
| Jan 22, 2026 | 23.85 | 24.60 | 23.85 | 24.60 | 24.60 | - | 13,200 |
| Jan 21, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | -1.60% | 6,100 |
| Jan 20, 2026 | 24.95 | 25.00 | 24.55 | 25.00 | 25.00 | 0.81% | 7,264 |
| Jan 19, 2026 | 24.80 | 24.95 | 24.80 | 24.80 | 24.80 | -3.13% | 11,200 |
| Jan 14, 2026 | 24.85 | 25.60 | 24.85 | 25.60 | 25.60 | 0.59% | 6,062 |
| Jan 13, 2026 | 23.85 | 25.45 | 23.80 | 25.45 | 25.45 | 5.17% | 24,458 |
| Jan 12, 2026 | 24.70 | 24.80 | 23.40 | 24.20 | 24.20 | -3.78% | 32,262 |
| Jan 8, 2026 | 25.50 | 25.50 | 24.50 | 25.15 | 25.15 | 0.60% | 3,002 |
| Jan 7, 2026 | 25.65 | 25.70 | 24.45 | 25.00 | 25.00 | -2.53% | 17,705 |
| Jan 6, 2026 | 26.45 | 26.45 | 25.65 | 25.65 | 25.65 | - | 2,128 |
| Jan 5, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -3.39% | 1,000 |
| Dec 31, 2025 | 25.70 | 26.65 | 25.70 | 26.55 | 26.55 | 2.91% | 7,100 |
| Dec 30, 2025 | 25.65 | 26.70 | 25.65 | 25.80 | 25.80 | -0.77% | 19,000 |
| Dec 29, 2025 | 26.50 | 26.50 | 25.65 | 26.00 | 26.00 | -1.89% | 11,124 |
| Dec 26, 2025 | 27.00 | 27.20 | 26.15 | 26.50 | 26.50 | -1.49% | 27,200 |
| Dec 23, 2025 | 27.45 | 27.50 | 26.90 | 26.90 | 26.90 | 1.51% | 7,000 |
| Dec 22, 2025 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | -1.85% | 3,000 |
| Dec 18, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 3,000 |
| Dec 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | 110 |
| Dec 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 1,000 |
| Dec 15, 2025 | 27.45 | 27.45 | 27.00 | 27.00 | 27.00 | 0.37% | 2,012 |
| Dec 12, 2025 | 26.70 | 26.90 | 26.50 | 26.90 | 26.90 | -0.55% | 11,000 |
| Dec 11, 2025 | 26.00 | 27.05 | 25.75 | 27.05 | 27.05 | 2.27% | 25,479 |
| Dec 10, 2025 | 27.00 | 27.00 | 26.45 | 26.45 | 26.45 | -2.04% | 8,001 |
| Dec 9, 2025 | 27.75 | 27.75 | 27.00 | 27.00 | 27.00 | -1.10% | 1,032 |
| Dec 8, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | -1.97% | 6,000 |
| Dec 5, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 100 |
| Dec 4, 2025 | 27.50 | 27.85 | 27.10 | 27.85 | 27.85 | -1.07% | 6,369 |
| Dec 3, 2025 | 28.10 | 28.15 | 27.50 | 28.15 | 28.15 | 0.18% | 1,108 |
| Dec 2, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.18% | 6 |
| Dec 1, 2025 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | -1.58% | 3,101 |
| Nov 28, 2025 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 5,439 |
| Nov 27, 2025 | 28.05 | 29.00 | 28.05 | 29.00 | 29.00 | 3.39% | 9,101 |
| Nov 25, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 100 |
| Nov 24, 2025 | 26.85 | 28.05 | 26.85 | 28.05 | 28.05 | -0.18% | 2,200 |
| Nov 21, 2025 | 26.85 | 28.10 | 26.85 | 28.10 | 28.10 | 0.18% | 108 |
| Nov 20, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | 100 |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 200 |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 71 |
| Nov 13, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 25,510 |
| Nov 12, 2025 | 26.65 | 27.00 | 26.50 | 27.00 | 27.00 | -3.23% | 12,915 |
| Nov 11, 2025 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | - | 1,100 |
| Nov 10, 2025 | 27.65 | 28.00 | 26.65 | 27.90 | 27.90 | -3.79% | 26,319 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Nov 5, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | -0.34% | 7,100 |
| Nov 4, 2025 | 28.50 | 29.10 | 28.50 | 29.10 | 29.10 | 1.93% | 2,200 |
| Nov 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -3.22% | 2,000 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -0.34% | 1,200 |
| Oct 30, 2025 | 28.55 | 29.60 | 28.55 | 29.60 | 29.60 | -0.67% | 6,401 |