Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 114.00
+0.50 (0.44%)
Oct 9, 2025, 1:30 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 113.50 | 115.50 | 113.00 | 114.00 | 114.00 | 0.44% | 403,660 |
| Oct 8, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | -1.73% | 414,903 |
| Oct 7, 2025 | 117.50 | 118.00 | 114.50 | 115.50 | 115.50 | -0.43% | 601,813 |
| Oct 3, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -0.85% | 412,328 |
| Oct 2, 2025 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | - | 412,328 |
| Oct 1, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.61% | 510,545 |
| Sep 30, 2025 | 113.30 | 117.72 | 113.30 | 117.72 | 117.72 | 3.90% | 669,586 |
| Sep 29, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - | - |
| Sep 26, 2025 | 120.66 | 120.66 | 113.30 | 113.30 | 113.30 | -5.72% | 1,504,161 |
| Sep 25, 2025 | 121.15 | 122.62 | 119.68 | 120.17 | 120.17 | -0.41% | 562,537 |
| Sep 24, 2025 | 126.54 | 126.54 | 119.68 | 120.66 | 120.66 | -5.01% | 2,056,042 |
| Sep 23, 2025 | 124.09 | 128.02 | 121.15 | 127.03 | 127.03 | 3.18% | 1,608,832 |
| Sep 22, 2025 | 122.13 | 123.60 | 121.15 | 123.11 | 123.11 | 1.21% | 506,431 |
| Sep 19, 2025 | 122.62 | 123.60 | 121.64 | 121.64 | 121.64 | -0.40% | 383,318 |
| Sep 18, 2025 | 123.60 | 124.58 | 122.13 | 122.13 | 122.13 | -0.40% | 385,119 |
| Sep 17, 2025 | 122.13 | 123.60 | 122.13 | 122.62 | 122.62 | 0.40% | 197,088 |
| Sep 16, 2025 | 121.64 | 122.62 | 120.66 | 122.13 | 122.13 | 1.22% | 228,691 |
| Sep 15, 2025 | 123.11 | 123.60 | 120.66 | 120.66 | 120.66 | -1.99% | 343,959 |
| Sep 12, 2025 | 123.60 | 125.56 | 122.62 | 123.11 | 123.11 | 0.80% | 467,664 |
| Sep 11, 2025 | 124.58 | 124.58 | 121.15 | 122.13 | 122.13 | -2.73% | 1,182,417 |
| Sep 10, 2025 | 126.54 | 127.03 | 125.07 | 125.56 | 125.56 | -0.39% | 554,334 |
| Sep 9, 2025 | 133.41 | 133.41 | 125.56 | 126.05 | 126.05 | -4.46% | 2,105,458 |
| Sep 8, 2025 | 129.00 | 132.92 | 129.00 | 131.94 | 131.94 | 2.67% | 1,951,178 |
| Sep 5, 2025 | 129.98 | 129.98 | 126.54 | 128.51 | 128.51 | - | 649,530 |
| Sep 4, 2025 | 129.98 | 130.47 | 127.53 | 128.51 | 128.51 | -1.90% | 836,519 |
| Sep 3, 2025 | 131.00 | 132.50 | 129.50 | 131.00 | 131.00 | 0.77% | 463,653 |
| Sep 2, 2025 | 131.50 | 133.50 | 128.50 | 130.00 | 130.00 | -0.38% | 711,920 |
| Sep 1, 2025 | 132.50 | 136.00 | 129.50 | 130.50 | 130.50 | -1.14% | 1,692,475 |
| Aug 29, 2025 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,871,331 |
| Aug 28, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 1,049,690 |
| Aug 27, 2025 | 127.50 | 132.00 | 127.00 | 132.00 | 132.00 | 4.35% | 1,918,528 |
| Aug 26, 2025 | 125.00 | 126.50 | 124.50 | 126.50 | 126.50 | 1.20% | 364,795 |
| Aug 25, 2025 | 125.00 | 126.50 | 124.50 | 125.00 | 125.00 | 1.63% | 583,426 |
| Aug 22, 2025 | 123.50 | 125.50 | 122.00 | 123.00 | 123.00 | 0.41% | 373,723 |
| Aug 21, 2025 | 121.50 | 125.00 | 121.50 | 122.50 | 122.50 | 1.24% | 328,384 |
| Aug 20, 2025 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | -2.42% | 641,403 |
| Aug 19, 2025 | 124.00 | 124.50 | 122.50 | 124.00 | 124.00 | -0.40% | 467,227 |
| Aug 18, 2025 | 127.50 | 127.50 | 123.50 | 124.50 | 124.50 | -2.73% | 918,071 |
| Aug 15, 2025 | 128.50 | 129.00 | 125.50 | 128.00 | 128.00 | - | 661,280 |
| Aug 14, 2025 | 127.00 | 129.00 | 126.50 | 128.00 | 128.00 | 1.19% | 698,792 |
| Aug 13, 2025 | 129.00 | 130.50 | 126.00 | 126.50 | 126.50 | -0.78% | 1,284,305 |
| Aug 12, 2025 | 127.50 | 128.50 | 125.50 | 127.50 | 127.50 | 0.39% | 954,781 |
| Aug 11, 2025 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | 1.20% | 884,289 |
| Aug 8, 2025 | 127.50 | 127.50 | 124.50 | 125.50 | 125.50 | - | 894,280 |
| Aug 7, 2025 | 124.00 | 126.00 | 123.00 | 125.50 | 125.50 | 2.45% | 837,978 |
| Aug 6, 2025 | 124.50 | 126.00 | 122.00 | 122.50 | 122.50 | -2.00% | 752,574 |
| Aug 5, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 1,445,789 |
| Aug 4, 2025 | 123.50 | 127.00 | 122.00 | 127.00 | 126.00 | 1.60% | 1,099,604 |
| Aug 1, 2025 | 120.00 | 126.00 | 120.00 | 125.00 | 124.02 | 2.04% | 710,029 |
| Jul 31, 2025 | 124.50 | 124.50 | 121.00 | 122.50 | 121.54 | -0.41% | 585,074 |