Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 131.00
-1.00 (-0.76%)
Sep 5, 2025, 1:30 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 132.50 | 132.50 | 129.00 | 131.00 | 131.00 | - | 635,809 |
| Sep 4, 2025 | 132.50 | 133.00 | 130.00 | 131.00 | 131.00 | - | 820,595 |
| 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 | 124.01 | 2.04% | 710,029 |
| Jul 31, 2025 | 124.50 | 124.50 | 121.00 | 122.50 | 121.53 | -0.41% | 585,074 |
| Jul 30, 2025 | 123.50 | 126.00 | 122.00 | 123.00 | 122.03 | 0.82% | 830,086 |
| Jul 29, 2025 | 123.50 | 125.00 | 120.50 | 122.00 | 121.04 | -1.61% | 665,640 |
| Jul 28, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 123.02 | -1.20% | 635,216 |
| Jul 25, 2025 | 125.50 | 126.50 | 123.50 | 125.50 | 124.51 | 0.80% | 998,524 |
| Jul 24, 2025 | 125.50 | 126.00 | 121.50 | 124.50 | 123.52 | - | 855,847 |
| Jul 23, 2025 | 126.50 | 128.00 | 124.50 | 124.50 | 123.52 | -0.80% | 1,256,567 |
| Jul 22, 2025 | 130.50 | 130.50 | 123.50 | 125.50 | 124.51 | -3.46% | 3,179,663 |
| Jul 21, 2025 | 131.00 | 131.50 | 128.50 | 130.00 | 128.97 | -1.89% | 1,998,112 |
| Jul 18, 2025 | 136.00 | 137.00 | 129.00 | 132.50 | 131.46 | -0.75% | 6,649,897 |
| Jul 17, 2025 | 127.00 | 136.00 | 126.50 | 133.50 | 132.45 | 7.23% | 7,997,019 |
| Jul 16, 2025 | 126.50 | 126.50 | 124.00 | 124.50 | 123.52 | -1.58% | 2,091,780 |
| Jul 15, 2025 | 124.00 | 130.50 | 123.00 | 126.50 | 125.50 | 3.69% | 7,269,152 |
| Jul 14, 2025 | 122.00 | 125.50 | 119.50 | 122.00 | 121.04 | -0.41% | 4,450,644 |
| Jul 11, 2025 | 118.00 | 122.50 | 117.00 | 122.50 | 121.53 | 9.87% | 2,500,512 |
| Jul 10, 2025 | 105.00 | 112.00 | 105.00 | 111.50 | 110.62 | 6.19% | 574,994 |
| Jul 9, 2025 | 103.00 | 107.00 | 102.50 | 105.00 | 104.17 | 1.94% | 262,228 |
| Jul 8, 2025 | 104.50 | 104.50 | 103.00 | 103.00 | 102.19 | -2.37% | 296,692 |
| Jul 7, 2025 | 107.50 | 107.50 | 104.50 | 105.50 | 104.67 | -1.86% | 182,772 |
| Jul 4, 2025 | 110.00 | 111.00 | 107.00 | 107.50 | 106.65 | -1.38% | 238,487 |
| Jul 3, 2025 | 109.50 | 110.00 | 109.00 | 109.00 | 108.14 | - | 120,633 |
| Jul 2, 2025 | 107.50 | 109.50 | 107.50 | 109.00 | 108.14 | 0.93% | 133,344 |
| Jul 1, 2025 | 110.00 | 111.00 | 108.00 | 108.00 | 107.15 | -1.37% | 185,735 |
| Jun 30, 2025 | 113.00 | 113.00 | 109.50 | 109.50 | 108.64 | -2.23% | 229,800 |