Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 110.50
-2.00 (-1.78%)
Oct 31, 2025, 1:30 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 112.00 | 113.00 | 109.50 | 110.50 | 110.50 | -1.78% | 778,878 |
| Oct 30, 2025 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 0.45% | 361,286 |
| Oct 29, 2025 | 113.50 | 114.00 | 111.00 | 112.00 | 112.00 | -3.03% | 1,112,227 |
| Oct 28, 2025 | 118.00 | 118.50 | 115.00 | 115.50 | 115.50 | -1.70% | 504,289 |
| Oct 27, 2025 | 119.00 | 119.50 | 117.00 | 117.50 | 117.50 | -0.42% | 480,180 |
| Oct 23, 2025 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | -0.84% | 448,105 |
| Oct 22, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | -0.42% | 412,977 |
| Oct 21, 2025 | 118.50 | 120.00 | 118.00 | 119.50 | 119.50 | 1.27% | 705,242 |
| Oct 20, 2025 | 119.50 | 120.00 | 117.00 | 118.00 | 118.00 | -0.42% | 716,440 |
| Oct 17, 2025 | 118.00 | 120.00 | 117.50 | 118.50 | 118.50 | 0.42% | 729,828 |
| Oct 16, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 2.16% | 786,214 |
| Oct 15, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 2.67% | 429,427 |
| Oct 14, 2025 | 119.00 | 121.00 | 112.00 | 112.50 | 112.50 | -2.17% | 1,106,237 |
| Oct 13, 2025 | 113.00 | 116.00 | 109.50 | 115.00 | 115.00 | 0.88% | 721,924 |
| Oct 9, 2025 | 113.50 | 115.50 | 113.00 | 114.00 | 114.00 | 0.44% | 408,878 |
| 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 |