Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

iSTART-TEK INC. (6786.TWO)

22.05
-1.50
(-6.37%)
At close: 2:59:02 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.5523.5522.0522.0522.0544,993
Apr 23, 202523.7523.7522.5523.5523.5532,449
Apr 22, 202523.8023.8022.6523.7023.7011,625
Apr 21, 202524.6024.7522.4023.7523.7575,979
Apr 18, 202523.1024.8023.1024.5524.5570,666
Apr 17, 202522.6023.4022.0022.8522.8524,355
Apr 16, 202524.9524.9522.5523.3523.3548,561
Apr 15, 202524.0024.9523.3524.9524.9543,093
Apr 14, 202524.0024.7023.5023.9523.9543,703
Apr 11, 202524.5024.5022.6023.9523.9566,129
Apr 10, 202523.0025.4522.9025.4525.45216,722
Apr 9, 202522.6523.4020.6521.6021.60228,044
Apr 8, 202520.1022.9520.0022.6522.65247,782
Apr 7, 202525.0025.0019.1020.1020.10352,212
Apr 2, 202527.1027.1025.0526.1526.1590,325
Apr 1, 202526.5027.3526.0027.1027.1073,861
Mar 31, 202528.1028.1524.7526.4526.45118,584
Mar 28, 202529.4529.4526.8528.0528.05119,923
Mar 27, 202529.5029.5027.3529.4029.4071,551
Mar 26, 202530.6530.9528.1029.5029.50113,226
Mar 25, 202531.0031.0529.7530.6030.60211,001
Mar 24, 202530.5031.0029.5030.9530.9594,955
Mar 21, 202530.9530.9528.9530.4530.45100,678
Mar 20, 202530.5031.5029.5530.9030.9058,649
Mar 19, 202532.4532.4529.5530.4530.45132,788
Mar 18, 202531.0532.6530.4032.4532.45101,639
Mar 17, 202530.4531.3529.3031.0531.05111,738
Mar 14, 202531.3032.5529.5030.1030.10284,310
Mar 13, 202531.5032.0530.3531.2531.25165,482
Mar 12, 202533.1533.1530.5030.9530.95137,105
Mar 11, 202534.7034.9031.3533.1033.10257,897
Mar 10, 202532.8534.9031.3534.8534.85317,840
Mar 7, 202530.5532.8530.5532.8532.8541,153
Mar 6, 202534.0034.1530.5531.9531.95438,077
Mar 5, 202535.4535.4532.3534.0034.00229,479
Mar 4, 202535.4535.5034.0535.4535.45103,586
Mar 3, 202535.6037.0034.0535.0035.00165,033
Feb 27, 202536.0036.0034.2535.5535.5556,931
Feb 26, 202535.0536.4534.2535.9535.95104,602
Feb 25, 202536.0536.4535.0536.4536.4578,755
Feb 24, 202537.0037.8535.5536.7536.75148,011
Feb 21, 202535.9036.9535.3536.9536.9558,357
Feb 20, 202537.2037.7534.8535.8535.85341,261
Feb 19, 202536.5538.9036.0037.7537.75215,085
Feb 18, 202539.7539.7537.5537.5537.5589,411
Feb 17, 202539.0040.5538.2539.7539.75138,443
Feb 14, 202540.0040.0038.0038.9538.95104,822
Feb 13, 202539.6040.0038.0539.9539.95119,883
Feb 12, 202541.0543.0039.0039.1539.15351,816
Feb 11, 202542.1044.3540.9042.9542.95569,320
Feb 10, 202541.8543.6039.4541.6041.60522,812
Feb 7, 202537.9541.9536.8541.3041.30424,265
Feb 6, 202540.0540.1536.8536.9036.90449,655
Feb 5, 202535.1541.1535.1539.9539.95951,677
Feb 4, 202533.0035.1532.7534.5534.55235,830
Feb 3, 202532.1033.0531.3532.9532.9523,315
Jan 22, 202532.9033.4532.1532.1532.1566,422
Jan 21, 202532.9032.9031.7032.7032.7044,407
Jan 20, 202532.9532.9531.6032.8532.8525,620
Jan 17, 202533.3033.3531.4032.6532.6587,984
Jan 16, 202533.3033.4032.4032.4032.4041,419
Jan 15, 202532.9033.4531.5032.1032.1076,102
Jan 14, 202531.3533.0031.3531.8531.8531,316
Jan 13, 202532.0034.5031.3532.9532.95170,768
Jan 10, 202531.6532.6030.2531.7531.75127,240
Jan 9, 202532.9533.4531.6531.6531.65146,578
Jan 8, 202533.3033.3031.5032.3032.30134,515
Jan 7, 202535.5035.5032.1533.0033.00339,023
Jan 6, 202534.0035.2533.5534.9034.90237,923
Jan 3, 202533.3034.8033.1033.2533.25293,736
Jan 2, 202530.2034.4530.2033.9533.95342,902
Dec 31, 202430.0530.1528.3530.1530.1576,138
Dec 30, 202429.8030.5029.1530.0530.0587,124
Dec 27, 202431.0031.0028.8029.5029.50175,425
Dec 26, 202428.6031.5028.3030.9530.95311,991
Dec 25, 202429.5031.0028.0528.7028.70398,516
Dec 24, 202433.0033.9529.5530.9530.95463,382
Dec 23, 202431.7035.4531.4033.1533.151,019,911
Dec 20, 202426.0031.6026.0031.4531.451,134,166
Dec 19, 202422.8026.6022.0525.6025.60465,827
Dec 18, 202422.0023.5521.0522.9022.90141,369
Dec 17, 202421.5521.9521.0521.9521.9534,147
Dec 16, 202420.9522.9520.7021.0021.00124,838
Dec 13, 202422.3522.3520.0021.0021.00200,812
Dec 12, 202421.7521.7520.8021.7021.7019,111
Dec 11, 202422.3023.2021.0022.0022.00110,233
Dec 10, 202422.8022.8020.9522.3022.30129,967
Dec 9, 202423.0523.0522.5022.5022.5031,578
Dec 6, 202423.6523.6522.4023.0023.00148,891
Dec 5, 202423.1523.9521.9523.6523.65163,585
Dec 4, 202420.2023.0020.2021.9021.90167,151
Dec 3, 202419.9020.4519.9020.3520.3561,987
Dec 2, 202419.9020.5519.9020.3520.35104,811
Nov 29, 202420.8020.8019.9020.5020.5066,759
Nov 28, 202420.8020.8020.0020.7520.7525,969
Nov 27, 202421.5021.5019.9520.7520.7577,697
Nov 26, 202422.0022.0020.0020.9520.9577,389
Nov 25, 202420.4022.3520.4021.9021.9095,163
Nov 22, 202421.1021.1019.9020.0520.05144,281
Nov 21, 202420.4520.4519.5019.7519.75149,416
Nov 20, 202420.4521.8019.8020.4520.45275,183
Nov 19, 202421.5522.1521.2021.3021.30165,999
Nov 18, 202421.6522.9021.6522.2022.2071,321
Nov 15, 202422.8022.8021.5521.9521.95153,081
Nov 14, 202423.2023.2022.0022.0022.0035,976
Nov 13, 202423.5023.6022.2023.2523.2565,580
Nov 12, 202424.0524.9522.8023.5523.55184,113
Nov 11, 202425.2025.2024.0524.9524.95109,800
Nov 8, 202424.4025.6024.4025.1525.1588,450
Nov 7, 202423.8024.5023.5524.3524.35207,663
Nov 6, 202424.8024.8023.8024.2024.20119,319
Nov 5, 202424.3024.7524.0024.4024.40118,708
Nov 4, 202424.7024.7023.5524.2024.20127,612
Nov 1, 202424.0025.2523.0524.6524.65125,541
Oct 30, 202425.7525.8024.7525.6525.6595,622
Oct 29, 202425.9525.9524.7525.0525.0544,520
Oct 28, 202426.5026.5025.6525.9025.9079,245
Oct 25, 202426.6026.6025.8026.5526.5514,135
Oct 24, 202426.4026.9525.7526.0526.05223,896
Oct 23, 202426.8027.4526.0527.0027.0055,664
Oct 22, 202427.4027.4526.5027.4527.4559,390
Oct 21, 202428.0028.0026.5026.7026.7032,516
Oct 18, 202427.0527.4526.2026.9526.9565,143
Oct 17, 202427.3027.7526.3027.3527.35163,130
Oct 16, 202429.0029.0025.9026.8526.85423,591
Oct 15, 202432.0032.1528.5028.5028.50206,465
Oct 14, 202428.2532.5028.2531.4531.45369,102
Oct 11, 202427.0028.2027.0028.2028.20149,792
Oct 9, 202426.5027.3025.9026.9526.9525,600
Oct 8, 202427.0027.0025.2526.5026.5092,521
Oct 7, 202426.4027.0026.0526.4526.4544,541
Oct 4, 202428.9528.9525.8026.9526.95315,661
Oct 1, 202427.8028.8027.4528.4528.4528,378
Sep 30, 202428.5528.5526.6527.8027.8045,591
Sep 27, 202428.3029.1527.9028.4028.4070,110
Sep 26, 202429.2030.0028.3028.4528.4587,866
Sep 25, 202429.4530.0028.0529.4029.40118,696
Sep 24, 202429.0029.3027.5029.0029.0061,947
Sep 23, 202430.5030.5028.4029.0029.00138,318
Sep 20, 202433.2033.5029.3030.2530.25254,328
Sep 19, 202428.0032.9528.0032.3032.30453,829
Sep 18, 202428.1028.1027.0028.0028.0010,083
Sep 16, 202427.0028.1527.0027.8527.858,815
Sep 13, 202427.8528.4526.7528.0528.0556,054
Sep 12, 202426.5027.8026.5027.8027.8050,922
Sep 11, 202427.6027.6025.6526.5026.5028,420
Sep 10, 202427.1527.6526.3527.6027.6020,231
Sep 9, 202427.8528.1026.5527.1527.1547,116
Sep 6, 202426.4528.7026.0527.7027.70152,223
Sep 5, 202426.4526.4525.2525.5025.5057,179
Sep 4, 202426.2026.4525.4026.4526.4560,184
Sep 3, 202427.1027.1025.7026.9526.9552,902
Sep 2, 202427.4527.6026.6026.7526.7536,354
Aug 30, 202427.0027.4526.4027.4527.4536,035
Aug 29, 202426.9027.8026.4026.4026.4069,999
Aug 28, 202428.1028.1026.8026.8526.8535,232
Aug 27, 202427.5528.8527.5528.0528.0531,013
Aug 26, 202428.3528.8527.5527.5527.5513,636
Aug 23, 202428.3528.3528.0028.0028.004,300
Aug 22, 202428.3028.5027.4527.5027.5035,512
Aug 21, 202429.2029.2027.7028.0028.0080,405
Aug 20, 202428.3029.6527.3528.8528.8578,325
Aug 19, 202429.7029.7027.9027.9027.9088,359
Aug 16, 202429.5529.5528.3028.9528.9582,412
Aug 15, 202429.5030.4028.7028.9528.9567,101
Aug 14, 202430.2030.5029.0030.2530.2556,218
Aug 13, 202430.2030.2027.9028.9028.9090,238
Aug 12, 202427.9031.3527.9031.0031.00186,085
Aug 9, 202425.9029.3025.9029.3029.3066,566
Aug 8, 202426.9027.0025.9026.1526.15118,988
Aug 7, 202427.0028.0026.8027.5527.5576,397
Aug 6, 202427.2528.2524.2526.8026.80212,160
Aug 5, 202429.4529.8026.0027.2027.20339,535
Aug 2, 202431.2531.2530.1030.5030.50167,022
Aug 1, 202430.9031.1030.0031.0031.0092,400
Jul 31, 202431.4531.4530.5031.4531.4577,367
Jul 30, 202432.1532.1530.0530.9530.9554,571
Jul 29, 202433.1535.1531.6532.9532.95260,500
Jul 26, 202429.9033.9029.9033.1033.10234,165
Jul 23, 202429.0033.1029.0030.5030.50112,752
Jul 22, 202429.3029.8028.4028.5028.50150,187
Jul 19, 202430.6030.6029.2029.2029.20123,440
Jul 18, 202430.6030.6028.9529.3529.3564,439
Jul 17, 202431.0031.3029.0530.5530.55231,854
Jul 16, 202430.8031.2530.5531.0031.0035,883
Jul 15, 202430.5531.5030.5530.8030.8055,366
Jul 12, 202430.8531.5530.4031.0031.0081,274
Jul 11, 202431.6532.0030.8531.0531.0559,754
Jul 10, 202431.3032.0031.0031.6531.6588,299
Jul 9, 202431.4532.0030.8531.0031.0087,778
Jul 8, 202431.0532.5530.5031.0031.00122,221
Jul 5, 202432.5032.5531.0531.0531.0570,678
Jul 4, 202433.6033.9531.3531.9531.95161,085
Jul 3, 202430.3533.9529.8533.5033.50224,408
Jul 2, 202431.5031.5030.5030.7530.7581,146
Jul 1, 202431.9031.9530.4530.5530.55104,929
Jun 28, 202432.6032.6031.3031.4031.4092,195
Jun 27, 202431.2033.1531.2032.4032.40154,472
Jun 26, 202432.0032.0030.5030.6030.60121,156
Jun 25, 202430.9032.4029.5032.0032.0099,912
Jun 24, 202431.0031.0029.5530.6030.6060,311
Jun 21, 202431.5532.5029.8530.5030.50149,962
Jun 20, 202431.5033.0030.5532.4032.40111,396
Jun 19, 202433.0033.4531.8532.0032.00126,586
Jun 18, 202431.5533.0031.5532.1032.10128,127
Jun 17, 202431.0033.3029.0032.0032.00242,499
Jun 14, 202432.9534.6530.6531.6031.60254,406
Jun 13, 202429.5035.7529.5031.6031.60487,072
Jun 12, 202431.1031.7528.7529.0529.05632,347
Jun 11, 202432.6032.6031.0031.5031.5087,478
Jun 7, 202431.5032.6031.0532.5532.5559,714
Jun 6, 202431.6032.6031.4531.7031.7068,063
Jun 5, 202432.6032.6031.6532.6032.6081,039
Jun 4, 202432.0032.9531.5032.6532.6568,960
Jun 3, 202432.7033.9531.5032.1032.10234,175
May 31, 202433.0533.9531.4032.9532.95136,903
May 30, 202433.9034.6533.0533.2033.2074,989
May 29, 202431.9036.2531.9035.0035.00243,858
May 28, 202432.8533.2531.0532.6532.65308,998
May 27, 202433.3534.0032.2032.8532.85121,019
May 24, 202434.6035.1533.1534.0034.0071,141
May 23, 202435.1536.4534.6034.6034.6069,349
May 22, 202436.0036.0034.3035.1035.10185,155
May 21, 202436.1036.1034.3035.1535.1576,772
May 20, 202434.4536.2034.4036.1036.10172,273
May 17, 202434.4537.8531.9036.1536.15293,451
May 16, 202433.3534.9532.3534.4534.45226,374
May 15, 202437.5037.5033.3533.9533.95745,830
May 14, 202437.0038.4536.5537.2537.25162,440
May 13, 202441.9041.9035.5037.1037.10765,723
May 10, 202444.0044.0041.9042.4542.4530,432
May 9, 202443.2545.0042.8043.9543.95119,214
May 8, 202443.7043.7041.0043.2543.25127,187
May 7, 202443.5045.9542.0042.0042.0099,263
May 6, 202445.8046.1543.5544.9544.9579,492
May 3, 202445.9546.9543.0546.5546.55116,505
May 2, 202442.9045.9542.0545.9545.95224,250
Apr 30, 202442.0542.6040.9042.0542.05101,245
Apr 29, 202443.5546.4541.8543.9543.95218,733
Apr 26, 202444.0045.3041.8545.3045.3059,329
Apr 25, 202443.6544.7041.9041.9041.9099,927
Apr 24, 202444.1545.1042.8544.7044.7066,917

Related Tickers

6819.TWO Oriental System Technology Inc.
17.70
-0.28%
 
4925.TWO JMicron Technology Corp.
23.75
-4.43%
 
6563.TWO iMD
38.10
+5.39%
 
7707.TWO CMSC
88.30
-2.00%
 
8102.TWO Jeilin Technology Co., Ltd.
78.80
-0.13%
 
5262.TWO Gigastone Corporation
30.00
-1.48%
 
3135.TWO Goldkey Technology Corporation
30.20
+0.17%
 
5297.TWO 3s Silicon Tech., Inc.
22.45
+0.67%
 
7815.TWO Sync-Tech System Corp
116.50
+1.30%
 
6915.TWO Igiant Optics Co., Ltd.
27.80
+2.02%