Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 138.00
+1.00 (0.73%)
At close: Mar 27, 2026
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.00 | 139.50 | 133.00 | 138.00 | 138.00 | 0.73% | 2,665,062 |
| Mar 26, 2026 | 142.00 | 142.50 | 136.00 | 137.00 | 137.00 | -5.52% | 7,463,884 |
| Mar 25, 2026 | 143.00 | 151.00 | 140.50 | 145.00 | 145.00 | 3.20% | 11,411,280 |
| Mar 24, 2026 | 153.00 | 158.00 | 136.00 | 140.50 | 140.50 | -5.07% | 17,240,091 |
| Mar 23, 2026 | 135.00 | 152.50 | 132.50 | 148.00 | 148.00 | 6.47% | 18,776,798 |
| Mar 20, 2026 | 148.00 | 149.00 | 138.50 | 139.00 | 139.00 | -4.14% | 9,169,542 |
| Mar 19, 2026 | 138.50 | 149.50 | 138.50 | 145.00 | 145.00 | 6.62% | 17,523,885 |
| Mar 18, 2026 | 124.50 | 136.00 | 122.50 | 136.00 | 136.00 | 9.68% | 4,351,171 |
| Mar 17, 2026 | 126.00 | 126.50 | 123.00 | 124.00 | 124.00 | -0.40% | 940,117 |
| Mar 16, 2026 | 125.00 | 125.00 | 120.00 | 124.50 | 124.50 | 0.40% | 1,362,607 |
| Mar 13, 2026 | 120.50 | 124.00 | 120.50 | 124.00 | 124.00 | 0.40% | 864,772 |
| Mar 12, 2026 | 127.50 | 129.00 | 123.50 | 123.50 | 123.50 | -3.52% | 1,916,763 |
| Mar 11, 2026 | 126.50 | 130.00 | 125.50 | 128.00 | 128.00 | 1.99% | 1,462,227 |
| Mar 10, 2026 | 123.00 | 125.50 | 121.50 | 125.50 | 125.50 | 5.02% | 1,615,819 |
| Mar 9, 2026 | 121.50 | 122.50 | 118.50 | 119.50 | 119.50 | -9.13% | 2,476,130 |
| Mar 6, 2026 | 134.00 | 136.50 | 130.00 | 131.50 | 131.50 | -1.50% | 2,289,825 |
| Mar 5, 2026 | 133.50 | 137.00 | 133.00 | 133.50 | 133.50 | 3.89% | 3,079,680 |
| Mar 4, 2026 | 134.00 | 137.00 | 127.00 | 128.50 | 128.50 | -8.54% | 4,684,207 |
| Mar 3, 2026 | 138.00 | 147.00 | 136.00 | 140.50 | 140.50 | 4.46% | 12,429,288 |
| Mar 2, 2026 | 126.00 | 136.00 | 126.00 | 134.50 | 134.50 | 1.51% | 2,676,976 |
| Feb 26, 2026 | 134.00 | 137.50 | 132.50 | 132.50 | 132.50 | -0.38% | 3,146,885 |
| Feb 25, 2026 | 134.00 | 137.00 | 132.50 | 133.00 | 133.00 | 1.53% | 2,611,407 |
| Feb 24, 2026 | 128.00 | 132.00 | 127.50 | 131.00 | 131.00 | 2.34% | 1,740,271 |
| Feb 23, 2026 | 125.00 | 132.50 | 123.50 | 128.00 | 128.00 | 3.64% | 2,493,706 |
| Feb 11, 2026 | 127.50 | 127.50 | 121.50 | 123.50 | 123.50 | -3.89% | 2,736,387 |
| Feb 10, 2026 | 128.00 | 131.50 | 127.00 | 128.50 | 128.50 | 0.39% | 1,996,194 |
| Feb 9, 2026 | 131.50 | 132.00 | 126.50 | 128.00 | 128.00 | - | 1,785,544 |
| Feb 6, 2026 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | -5.19% | 2,923,722 |
| Feb 5, 2026 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | -1.10% | 3,518,971 |
| Feb 4, 2026 | 127.50 | 138.00 | 126.50 | 136.50 | 136.50 | 7.06% | 3,683,967 |
| Feb 3, 2026 | 130.00 | 132.00 | 124.50 | 127.50 | 127.50 | 0.79% | 1,820,813 |
| Feb 2, 2026 | 132.50 | 133.50 | 126.00 | 126.50 | 126.50 | -6.30% | 2,131,687 |
| Jan 30, 2026 | 139.00 | 140.00 | 134.50 | 135.00 | 135.00 | -3.57% | 4,080,425 |
| Jan 29, 2026 | 139.00 | 147.00 | 137.50 | 140.00 | 140.00 | 4.48% | 10,404,816 |
| Jan 28, 2026 | 131.00 | 137.00 | 129.00 | 134.00 | 134.00 | 3.08% | 4,324,996 |
| Jan 27, 2026 | 124.50 | 135.50 | 124.00 | 130.00 | 130.00 | 4.42% | 8,037,705 |
| Jan 26, 2026 | 122.50 | 125.00 | 122.00 | 124.50 | 123.47 | 2.89% | 1,393,921 |
| Jan 23, 2026 | 122.00 | 123.00 | 119.50 | 121.00 | 120.00 | - | 630,706 |
| Jan 22, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 120.00 | 0.83% | 2,531,642 |
| Jan 21, 2026 | 122.50 | 124.00 | 119.50 | 120.00 | 119.01 | -2.83% | 992,382 |
| Jan 20, 2026 | 121.00 | 125.00 | 120.00 | 123.50 | 122.48 | 2.49% | 1,447,873 |
| Jan 19, 2026 | 122.00 | 122.50 | 119.50 | 120.50 | 119.50 | -1.23% | 956,216 |
| Jan 16, 2026 | 123.50 | 124.00 | 121.00 | 122.00 | 120.99 | -0.81% | 833,552 |
| Jan 15, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 121.98 | 0.41% | 627,866 |
| Jan 14, 2026 | 121.50 | 122.50 | 121.00 | 122.50 | 121.49 | 1.24% | 626,556 |
| Jan 13, 2026 | 123.00 | 124.50 | 120.50 | 121.00 | 120.00 | -1.63% | 1,521,644 |
| Jan 12, 2026 | 120.50 | 124.50 | 119.00 | 123.00 | 121.98 | 5.13% | 2,161,707 |
| Jan 9, 2026 | 114.50 | 117.00 | 112.00 | 117.00 | 116.03 | 2.63% | 1,058,356 |
| Jan 8, 2026 | 116.00 | 117.00 | 113.50 | 114.00 | 113.06 | -1.30% | 826,974 |
| Jan 7, 2026 | 117.50 | 118.50 | 115.00 | 115.50 | 114.54 | -1.70% | 1,120,522 |