Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 127.50
+0.50 (0.39%)
Aug 12, 2025, 1:30 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 127.50 | 128.50 | 125.50 | 127.50 | 127.50 | 0.39% | 950,331 |
| 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 |
| Jun 27, 2025 | 114.00 | 115.00 | 112.00 | 112.00 | 111.12 | -0.88% | 329,478 |
| Jun 26, 2025 | 112.00 | 117.50 | 111.50 | 113.00 | 112.11 | 1.80% | 1,003,168 |
| Jun 25, 2025 | 111.50 | 112.50 | 109.00 | 111.00 | 110.12 | 0.45% | 214,351 |
| Jun 24, 2025 | 109.00 | 112.00 | 109.00 | 110.50 | 109.63 | 2.31% | 389,844 |
| Jun 23, 2025 | 106.00 | 108.00 | 104.00 | 108.00 | 107.15 | 1.41% | 214,337 |
| Jun 20, 2025 | 109.50 | 110.00 | 105.50 | 106.50 | 105.66 | -1.39% | 206,691 |
| Jun 19, 2025 | 110.50 | 110.50 | 107.50 | 108.00 | 107.15 | -2.26% | 200,323 |
| Jun 18, 2025 | 110.50 | 112.00 | 109.50 | 110.50 | 109.63 | 1.38% | 334,351 |
| Jun 17, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 108.14 | 2.35% | 288,911 |
| Jun 16, 2025 | 107.00 | 107.00 | 105.00 | 106.50 | 105.66 | -0.47% | 221,814 |
| Jun 13, 2025 | 109.50 | 109.50 | 106.50 | 107.00 | 106.16 | -2.28% | 292,376 |
| Jun 12, 2025 | 110.00 | 110.50 | 109.50 | 109.50 | 108.64 | -0.90% | 217,426 |
| Jun 11, 2025 | 112.50 | 112.50 | 109.50 | 110.50 | 109.63 | -1.78% | 423,984 |
| Jun 10, 2025 | 109.00 | 112.50 | 109.00 | 112.50 | 111.61 | 3.69% | 548,463 |
| Jun 9, 2025 | 109.00 | 109.00 | 107.00 | 108.50 | 107.64 | 1.40% | 199,849 |
| Jun 6, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 106.16 | 0.47% | 79,906 |
| Jun 5, 2025 | 108.00 | 108.50 | 106.00 | 106.50 | 105.66 | - | 252,104 |
| Jun 4, 2025 | 104.00 | 107.50 | 104.00 | 106.50 | 105.66 | 3.90% | 358,625 |