Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 115.00
+2.50 (2.22%)
Dec 31, 2025, 2:31 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 371,924 |
| 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% | 215,446 |
| 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% | 293,682 |
| 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 |
| Nov 10, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 0.47% | 305,088 |
| Nov 7, 2025 | 108.00 | 108.00 | 104.50 | 106.00 | 106.00 | -2.75% | 867,182 |
| Nov 6, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 787,835 |
| Nov 5, 2025 | 112.00 | 112.50 | 110.00 | 111.00 | 109.97 | -1.77% | 961,929 |
| Nov 4, 2025 | 116.50 | 117.50 | 112.50 | 113.00 | 111.95 | -2.59% | 989,018 |
| Nov 3, 2025 | 109.50 | 116.50 | 109.50 | 116.00 | 114.92 | 4.98% | 1,771,928 |
| Oct 31, 2025 | 112.00 | 113.00 | 109.50 | 110.50 | 109.47 | -1.78% | 778,998 |
| Oct 30, 2025 | 112.50 | 113.50 | 111.50 | 112.50 | 111.45 | 0.45% | 361,286 |
| Oct 29, 2025 | 113.50 | 114.00 | 111.00 | 112.00 | 110.96 | -3.03% | 1,112,227 |
| Oct 28, 2025 | 118.00 | 118.50 | 115.00 | 115.50 | 114.42 | -1.70% | 504,289 |
| Oct 27, 2025 | 119.00 | 119.50 | 117.00 | 117.50 | 116.41 | -0.42% | 480,180 |
| Oct 23, 2025 | 119.00 | 119.50 | 117.50 | 118.00 | 116.90 | -0.84% | 448,105 |
| Oct 22, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 117.89 | -0.42% | 412,977 |
| Oct 21, 2025 | 118.50 | 120.00 | 118.00 | 119.50 | 118.39 | 1.27% | 705,242 |