Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 121.50
+1.50 (1.25%)
Jan 22, 2026, 1:10 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 122.50 | 124.00 | 119.50 | 120.00 | 120.00 | -2.83% | 992,382 |
| Jan 20, 2026 | 121.00 | 125.00 | 120.00 | 123.50 | 123.50 | 2.49% | 1,447,873 |
| Jan 19, 2026 | 122.00 | 122.50 | 119.50 | 120.50 | 120.50 | -1.23% | 956,216 |
| Jan 16, 2026 | 123.50 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 833,552 |
| Jan 15, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.41% | 627,866 |
| Jan 14, 2026 | 121.50 | 122.50 | 121.00 | 122.50 | 122.50 | 1.24% | 626,556 |
| Jan 13, 2026 | 123.00 | 124.50 | 120.50 | 121.00 | 121.00 | -1.63% | 1,521,644 |
| Jan 12, 2026 | 120.50 | 124.50 | 119.00 | 123.00 | 123.00 | 5.13% | 2,161,707 |
| Jan 9, 2026 | 114.50 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | 1,058,356 |
| Jan 8, 2026 | 116.00 | 117.00 | 113.50 | 114.00 | 114.00 | -1.30% | 826,974 |
| Jan 7, 2026 | 117.50 | 118.50 | 115.00 | 115.50 | 115.50 | -1.70% | 1,120,522 |
| Jan 6, 2026 | 120.50 | 121.50 | 117.50 | 117.50 | 117.50 | -3.29% | 1,619,681 |
| Jan 5, 2026 | 129.00 | 129.50 | 120.00 | 121.50 | 121.50 | -3.95% | 5,044,325 |
| Jan 2, 2026 | 119.00 | 126.50 | 119.00 | 126.50 | 126.50 | 10.00% | 3,226,887 |
| Dec 31, 2025 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.22% | 1,444,140 |
| Dec 30, 2025 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 0.90% | 552,625 |
| Dec 29, 2025 | 115.00 | 115.00 | 110.50 | 111.50 | 111.50 | -1.33% | 990,973 |
| Dec 26, 2025 | 107.50 | 113.00 | 107.50 | 113.00 | 113.00 | 5.61% | 1,307,009 |
| Dec 24, 2025 | 107.50 | 109.00 | 106.50 | 107.00 | 107.00 | -0.47% | 396,760 |
| Dec 23, 2025 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | -2.27% | 409,968 |
| Dec 22, 2025 | 110.00 | 110.50 | 108.00 | 110.00 | 110.00 | 0.92% | 907,731 |
| Dec 19, 2025 | 107.50 | 110.50 | 106.50 | 109.00 | 109.00 | 2.83% | 1,714,456 |
| Dec 18, 2025 | 105.00 | 107.50 | 103.50 | 106.00 | 106.00 | 0.95% | 816,348 |
| Dec 17, 2025 | 103.50 | 105.50 | 103.50 | 105.00 | 105.00 | 1.45% | 240,203 |
| Dec 16, 2025 | 104.50 | 105.00 | 102.50 | 103.50 | 103.50 | -0.96% | 392,025 |
| Dec 15, 2025 | 104.00 | 106.00 | 104.00 | 104.50 | 104.50 | -1.42% | 163,565 |
| Dec 12, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.47% | 219,700 |
| Dec 11, 2025 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | 1.93% | 417,408 |
| Dec 10, 2025 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 166,840 |
| Dec 9, 2025 | 105.50 | 106.00 | 103.50 | 104.00 | 104.00 | -1.89% | 245,444 |
| Dec 8, 2025 | 105.50 | 106.00 | 104.50 | 106.00 | 106.00 | 1.44% | 223,740 |
| Dec 5, 2025 | 106.00 | 106.50 | 104.00 | 104.50 | 104.50 | -0.95% | 202,124 |
| Dec 4, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 1.44% | 216,172 |
| Dec 3, 2025 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | - | 139,294 |
| Dec 2, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | - | 184,153 |
| Dec 1, 2025 | 105.00 | 105.50 | 102.00 | 104.00 | 104.00 | -1.42% | 307,922 |
| Nov 28, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.93% | 435,901 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 200,687 |
| Nov 26, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1.48% | 368,263 |
| Nov 25, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | - | 238,519 |
| Nov 24, 2025 | 100.00 | 101.50 | 99.40 | 101.50 | 101.50 | 2.11% | 383,824 |
| Nov 21, 2025 | 101.00 | 101.00 | 98.30 | 99.40 | 99.40 | -3.02% | 724,172 |
| Nov 20, 2025 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | 1.99% | 367,576 |
| Nov 19, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | -0.99% | 437,201 |
| Nov 18, 2025 | 102.00 | 104.00 | 101.50 | 101.50 | 101.50 | -0.98% | 780,930 |
| Nov 17, 2025 | 103.50 | 104.00 | 101.00 | 102.50 | 102.50 | -0.97% | 808,387 |
| Nov 14, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | -1.90% | 699,966 |
| Nov 13, 2025 | 109.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.21% | 806,376 |
| Nov 12, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 2.35% | 468,755 |
| Nov 11, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 448,756 |