Igiant Optics Co., Ltd. (TPEX:6915)
Taiwan
· Delayed Price · Currency is TWD 70.60
-1.90 (-2.62%)
Apr 29, 2026, 1:57 PM CST
Igiant Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.50 | 75.20 | 66.00 | 70.90 | 70.90 | -2.21% | 179,428 |
| Apr 28, 2026 | 58.00 | 77.70 | 58.00 | 72.50 | 72.50 | 19.44% | 428,002 |
| Apr 27, 2026 | 71.40 | 78.90 | 55.70 | 60.70 | 60.70 | -14.99% | 568,111 |
| Apr 24, 2026 | 81.90 | 83.10 | 59.00 | 71.40 | 71.40 | -12.82% | 547,476 |
| Apr 23, 2026 | 120.00 | 120.00 | 62.00 | 81.90 | 81.90 | -31.75% | 1,160,907 |
| Apr 22, 2026 | 102.00 | 130.50 | 99.30 | 120.00 | 120.00 | 20.00% | 1,370,323 |
| Apr 21, 2026 | 86.00 | 104.50 | 83.00 | 100.00 | 100.00 | 20.05% | 78,235 |
| Apr 20, 2026 | 42.65 | 84.70 | 42.55 | 83.30 | 83.30 | 95.31% | 1,650,086 |
| Apr 17, 2026 | 45.85 | 47.15 | 39.40 | 42.65 | 42.65 | -6.98% | 687,269 |
| Apr 16, 2026 | 44.15 | 52.30 | 41.35 | 45.85 | 45.85 | 3.97% | 1,513,684 |
| Apr 15, 2026 | 29.30 | 46.30 | 27.95 | 44.10 | 44.10 | 54.74% | 1,546,567 |
| Apr 14, 2026 | 27.90 | 30.00 | 25.65 | 28.50 | 28.50 | -1.21% | 306,029 |
| Apr 13, 2026 | 28.85 | 28.85 | 26.20 | 28.85 | 28.85 | 1.94% | 279,874 |
| Apr 10, 2026 | 32.50 | 32.50 | 27.85 | 28.30 | 28.30 | -12.79% | 127,100 |
| Apr 9, 2026 | 31.45 | 34.40 | 30.00 | 32.45 | 32.45 | 3.18% | 180,115 |
| Apr 8, 2026 | 28.85 | 31.45 | 28.85 | 31.45 | 31.45 | 9.01% | 100,599 |
| Apr 7, 2026 | 30.10 | 30.10 | 27.90 | 28.85 | 28.85 | -4.15% | 39,376 |
| Apr 2, 2026 | 28.55 | 30.35 | 28.55 | 30.10 | 30.10 | 3.79% | 25,924 |
| Apr 1, 2026 | 30.00 | 31.30 | 29.00 | 29.00 | 29.00 | 0.35% | 47,661 |
| Mar 31, 2026 | 30.70 | 31.00 | 28.90 | 28.90 | 28.90 | -3.34% | 64,982 |
| Mar 30, 2026 | 29.85 | 31.10 | 29.80 | 29.90 | 29.90 | -3.70% | 42,123 |
| Mar 27, 2026 | 32.00 | 32.00 | 29.90 | 31.05 | 31.05 | -3.27% | 67,414 |
| Mar 26, 2026 | 33.65 | 33.75 | 30.40 | 32.10 | 32.10 | -4.61% | 121,785 |
| Mar 25, 2026 | 29.60 | 33.65 | 28.45 | 33.65 | 33.65 | 13.68% | 90,695 |
| Mar 24, 2026 | 29.70 | 29.70 | 28.25 | 29.60 | 29.60 | -0.34% | 28,722 |
| Mar 23, 2026 | 30.35 | 31.00 | 27.35 | 29.70 | 29.70 | 2.77% | 45,729 |
| Mar 20, 2026 | 31.40 | 31.40 | 28.90 | 28.90 | 28.90 | -6.47% | 73,697 |
| Mar 19, 2026 | 31.70 | 31.70 | 30.60 | 30.90 | 30.90 | -1.75% | 41,607 |
| Mar 18, 2026 | 32.60 | 32.70 | 30.80 | 31.45 | 31.45 | -3.53% | 88,950 |
| Mar 17, 2026 | 34.15 | 35.90 | 31.45 | 32.60 | 32.60 | -4.54% | 340,416 |
| Mar 16, 2026 | 28.30 | 35.75 | 28.30 | 34.15 | 34.15 | 22.18% | 326,244 |
| Mar 13, 2026 | 27.95 | 28.15 | 26.90 | 27.95 | 27.95 | 3.14% | 86,197 |
| Mar 12, 2026 | 28.20 | 28.20 | 27.00 | 27.10 | 27.10 | 0.18% | 29,358 |
| Mar 11, 2026 | 25.40 | 28.20 | 25.30 | 27.05 | 27.05 | 6.50% | 76,605 |
| Mar 10, 2026 | 26.60 | 27.85 | 25.40 | 25.40 | 25.40 | -3.05% | 25,760 |
| Mar 9, 2026 | 27.30 | 27.40 | 26.05 | 26.20 | 26.20 | -4.38% | 20,491 |
| Mar 6, 2026 | 27.10 | 28.00 | 26.60 | 27.40 | 27.40 | 1.48% | 35,567 |
| Mar 5, 2026 | 26.25 | 27.15 | 26.20 | 27.00 | 27.00 | 6.72% | 7,327 |
| Mar 4, 2026 | 27.70 | 27.70 | 25.00 | 25.30 | 25.30 | -8.66% | 22,331 |
| Mar 3, 2026 | 29.25 | 30.10 | 27.70 | 27.70 | 27.70 | -5.30% | 161,081 |
| Mar 2, 2026 | 26.70 | 29.85 | 26.60 | 29.25 | 29.25 | 9.55% | 130,056 |
| Feb 26, 2026 | 27.00 | 27.00 | 25.80 | 26.70 | 26.70 | -0.37% | 10,830 |
| Feb 25, 2026 | 25.95 | 26.90 | 25.40 | 26.80 | 26.80 | 3.28% | 67,169 |
| Feb 24, 2026 | 25.10 | 25.95 | 24.70 | 25.95 | 25.95 | 0.39% | 39,500 |
| Feb 23, 2026 | 25.85 | 26.00 | 24.70 | 25.85 | 25.85 | - | 15,145 |
| Feb 11, 2026 | 24.80 | 25.85 | 24.80 | 25.85 | 25.85 | 2.78% | 42,566 |
| Feb 10, 2026 | 25.00 | 25.45 | 24.85 | 25.15 | 25.15 | -1.18% | 12,155 |
| Feb 9, 2026 | 25.40 | 25.45 | 24.90 | 25.45 | 25.45 | 0.20% | 4,002 |
| Feb 6, 2026 | 25.40 | 25.60 | 24.90 | 25.40 | 25.40 | -0.78% | 11,339 |
| Feb 5, 2026 | 26.45 | 26.50 | 25.40 | 25.60 | 25.60 | -3.40% | 45,133 |
| Feb 4, 2026 | 26.10 | 26.50 | 25.25 | 26.50 | 26.50 | 1.53% | 8,130 |
| Feb 3, 2026 | 25.95 | 27.35 | 25.85 | 26.10 | 26.10 | - | 35,140 |
| Feb 2, 2026 | 26.60 | 27.00 | 25.10 | 26.10 | 26.10 | -5.09% | 10,048 |
| Jan 30, 2026 | 27.10 | 28.35 | 27.00 | 27.50 | 27.50 | 0.92% | 47,316 |
| Jan 29, 2026 | 27.10 | 27.50 | 26.10 | 27.25 | 27.25 | -1.62% | 25,813 |
| Jan 28, 2026 | 27.60 | 28.10 | 27.00 | 27.70 | 27.70 | 0.36% | 47,860 |
| Jan 27, 2026 | 25.70 | 27.60 | 25.30 | 27.60 | 27.60 | 7.39% | 68,331 |
| Jan 26, 2026 | 24.40 | 25.70 | 24.30 | 25.70 | 25.70 | 3.01% | 34,307 |
| Jan 23, 2026 | 24.40 | 25.00 | 24.10 | 24.95 | 24.95 | - | 27,070 |
| Jan 22, 2026 | 24.25 | 25.00 | 24.25 | 24.95 | 24.95 | 2.89% | 9,048 |
| Jan 21, 2026 | 26.00 | 26.00 | 24.00 | 24.25 | 24.25 | -7.79% | 80,345 |
| Jan 20, 2026 | 24.70 | 26.30 | 24.70 | 26.30 | 26.30 | 4.78% | 28,713 |
| Jan 19, 2026 | 24.90 | 25.10 | 24.80 | 25.10 | 25.10 | -3.65% | 39,255 |
| Jan 16, 2026 | 26.00 | 26.50 | 24.90 | 26.05 | 26.05 | -2.43% | 34,080 |
| Jan 15, 2026 | 26.15 | 27.00 | 26.05 | 26.70 | 26.70 | 0.75% | 14,836 |
| Jan 14, 2026 | 26.00 | 26.95 | 26.00 | 26.50 | 26.50 | -0.56% | 7,880 |
| Jan 13, 2026 | 27.00 | 27.00 | 25.90 | 26.65 | 26.65 | -1.48% | 21,743 |
| Jan 12, 2026 | 26.90 | 27.05 | 26.70 | 27.05 | 27.05 | -0.73% | 8,560 |
| Jan 9, 2026 | 28.00 | 28.00 | 26.45 | 27.25 | 27.25 | -2.68% | 16,717 |
| Jan 8, 2026 | 28.10 | 28.10 | 27.35 | 28.00 | 28.00 | - | 6,803 |
| Jan 7, 2026 | 27.55 | 28.00 | 27.10 | 28.00 | 28.00 | 1.63% | 6,280 |
| Jan 6, 2026 | 27.95 | 27.95 | 26.95 | 27.55 | 27.55 | -1.43% | 23,334 |
| Jan 5, 2026 | 28.30 | 28.30 | 27.00 | 27.95 | 27.95 | -1.24% | 8,561 |
| Jan 2, 2026 | 28.20 | 28.35 | 26.90 | 28.30 | 28.30 | - | 32,250 |
| Dec 31, 2025 | 27.50 | 28.30 | 27.30 | 28.30 | 28.30 | -0.35% | 7,181 |
| Dec 30, 2025 | 29.70 | 29.70 | 27.40 | 28.40 | 28.40 | -4.86% | 17,231 |
| Dec 29, 2025 | 28.55 | 29.85 | 28.55 | 29.85 | 29.85 | 0.84% | 21,051 |
| Dec 26, 2025 | 29.60 | 29.85 | 29.60 | 29.60 | 29.60 | - | 5,010 |
| Dec 24, 2025 | 29.75 | 30.00 | 28.55 | 29.60 | 29.60 | -1.33% | 20,142 |
| Dec 23, 2025 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 10,210 |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 8 |
| Dec 19, 2025 | 30.00 | 30.00 | 28.60 | 30.00 | 30.00 | - | 5,820 |
| Dec 18, 2025 | 28.90 | 31.05 | 28.50 | 30.00 | 30.00 | 3.81% | 12,636 |
| Dec 17, 2025 | 29.65 | 30.05 | 28.90 | 28.90 | 28.90 | -5.25% | 14,091 |
| Dec 16, 2025 | 29.85 | 30.50 | 29.65 | 30.50 | 30.50 | 1.67% | 8,170 |
| Dec 15, 2025 | 30.65 | 30.65 | 29.90 | 30.00 | 30.00 | -2.28% | 10,077 |
| Dec 12, 2025 | 30.70 | 30.75 | 29.95 | 30.70 | 30.70 | -0.65% | 7,949 |
| Dec 11, 2025 | 30.65 | 31.10 | 30.05 | 30.90 | 30.90 | 0.98% | 22,777 |
| Dec 10, 2025 | 31.00 | 31.75 | 30.00 | 30.60 | 30.60 | -3.62% | 64,569 |
| Dec 9, 2025 | 30.70 | 31.90 | 30.60 | 31.75 | 31.75 | 3.42% | 59,036 |
| Dec 8, 2025 | 30.70 | 30.75 | 29.30 | 30.70 | 30.70 | - | 29,764 |
| Dec 5, 2025 | 30.75 | 30.75 | 29.90 | 30.70 | 30.70 | 1.99% | 14,933 |
| Dec 4, 2025 | 30.10 | 31.10 | 29.55 | 30.10 | 30.10 | - | 60,669 |
| Dec 3, 2025 | 26.05 | 32.50 | 26.05 | 30.10 | 30.10 | 13.58% | 128,781 |
| Dec 2, 2025 | 26.05 | 26.50 | 26.05 | 26.50 | 26.50 | 0.38% | 14,101 |
| Dec 1, 2025 | 26.25 | 26.40 | 26.15 | 26.40 | 26.40 | -0.38% | 7,034 |
| Nov 28, 2025 | 25.90 | 26.50 | 25.50 | 26.50 | 26.50 | 2.32% | 12,651 |
| Nov 27, 2025 | 26.00 | 26.65 | 25.90 | 25.90 | 25.90 | 1.57% | 17,314 |
| Nov 26, 2025 | 26.40 | 26.50 | 25.40 | 25.50 | 25.50 | -3.41% | 36,776 |
| Nov 25, 2025 | 23.95 | 26.40 | 23.95 | 26.40 | 26.40 | 7.54% | 24,575 |