Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 168.00
+2.50 (1.51%)
May 29, 2026, 1:30 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 168.50 | 171.00 | 165.00 | 168.00 | - | 1.51% | 1,691,458 |
| May 28, 2026 | 171.50 | 174.50 | 163.50 | 165.50 | 165.50 | -2.36% | 2,585,718 |
| May 27, 2026 | 173.00 | 175.00 | 168.00 | 169.50 | 169.50 | -1.74% | 2,142,319 |
| May 26, 2026 | 175.00 | 175.00 | 168.50 | 172.50 | 172.50 | - | 1,767,999 |
| May 25, 2026 | 172.50 | 174.50 | 170.50 | 172.50 | 172.50 | 2.07% | 2,317,638 |
| May 22, 2026 | 164.50 | 171.50 | 164.50 | 169.00 | 169.00 | 3.36% | 1,831,629 |
| May 21, 2026 | 163.50 | 169.50 | 163.00 | 163.50 | 163.50 | 1.87% | 2,021,108 |
| May 20, 2026 | 162.00 | 164.50 | 160.50 | 160.50 | 160.50 | -0.93% | 1,168,108 |
| May 19, 2026 | 166.00 | 168.00 | 160.50 | 162.00 | 162.00 | -2.11% | 2,420,791 |
| May 18, 2026 | 165.00 | 168.00 | 160.50 | 165.50 | 165.50 | -0.90% | 2,466,233 |
| May 15, 2026 | 169.00 | 178.00 | 166.50 | 167.00 | 167.00 | -0.60% | 3,923,393 |
| May 14, 2026 | 176.50 | 178.00 | 164.00 | 168.00 | 168.00 | -4.27% | 6,258,246 |
| May 13, 2026 | 177.50 | 180.00 | 173.00 | 175.50 | 175.50 | -3.31% | 3,578,282 |
| May 12, 2026 | 186.00 | 188.00 | 180.50 | 181.50 | 181.50 | - | 4,866,420 |
| May 11, 2026 | 177.00 | 186.50 | 172.00 | 181.50 | 181.50 | 3.42% | 5,324,561 |
| May 8, 2026 | 172.50 | 183.00 | 171.00 | 175.50 | 175.50 | -1.96% | 5,031,268 |
| May 7, 2026 | 182.00 | 184.50 | 176.00 | 179.00 | 179.00 | -0.56% | 3,894,197 |
| May 6, 2026 | 192.00 | 194.50 | 175.00 | 180.00 | 180.00 | -6.25% | 9,045,412 |
| May 5, 2026 | 190.00 | 200.50 | 187.00 | 192.00 | 192.00 | -1.03% | 5,720,447 |
| May 4, 2026 | 205.00 | 209.00 | 193.50 | 194.00 | 194.00 | -2.51% | 8,811,709 |
| Apr 30, 2026 | 198.50 | 204.00 | 196.00 | 199.00 | 199.00 | 3.11% | 3,169,500 |
| Apr 29, 2026 | 189.50 | 193.50 | 187.00 | 193.00 | 193.00 | 1.31% | 1,637,589 |
| Apr 28, 2026 | 181.00 | 193.50 | 178.50 | 190.50 | 190.50 | 8.24% | 2,349,173 |
| Apr 27, 2026 | 181.00 | 181.00 | 171.00 | 176.00 | 176.00 | -3.56% | 2,336,756 |
| Apr 24, 2026 | 197.00 | 197.00 | 172.00 | 182.50 | 182.50 | -4.20% | 3,475,541 |
| Apr 23, 2026 | 210.00 | 219.00 | 183.50 | 190.50 | 190.50 | -6.39% | 6,249,004 |
| Apr 22, 2026 | 213.50 | 213.50 | 203.00 | 203.50 | 203.50 | -3.33% | 3,172,131 |
| Apr 21, 2026 | 217.50 | 217.50 | 205.00 | 210.50 | 210.50 | 6.31% | 7,172,549 |
| Apr 20, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10.00% | 1,533,956 |
| Apr 17, 2026 | 178.00 | 183.50 | 178.00 | 180.00 | 180.00 | -1.10% | 2,802,918 |
| Apr 16, 2026 | 181.50 | 189.00 | 175.50 | 182.00 | 182.00 | -0.82% | 9,837,093 |
| Apr 15, 2026 | 188.00 | 189.00 | 175.50 | 183.50 | 183.50 | -2.39% | 13,189,110 |
| Apr 14, 2026 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 9.94% | 3,822,072 |
| Apr 13, 2026 | 151.50 | 171.00 | 151.50 | 171.00 | 171.00 | 9.97% | 7,733,171 |
| Apr 10, 2026 | 156.00 | 159.50 | 146.50 | 155.50 | 155.50 | 4.15% | 12,084,690 |
| Apr 9, 2026 | 142.50 | 150.50 | 139.50 | 150.50 | 149.30 | 9.85% | 9,349,213 |
| Apr 8, 2026 | 132.00 | 138.00 | 130.00 | 137.00 | 135.91 | 7.03% | 3,234,833 |
| Apr 7, 2026 | 131.50 | 132.00 | 128.00 | 128.00 | 126.98 | -0.78% | 1,309,474 |
| Apr 2, 2026 | 133.50 | 134.50 | 129.00 | 129.00 | 127.97 | -2.27% | 1,384,704 |
| Apr 1, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 130.95 | 3.13% | 2,117,389 |
| Mar 31, 2026 | 130.50 | 133.50 | 127.50 | 128.00 | 126.98 | -3.40% | 2,181,190 |
| Mar 30, 2026 | 134.00 | 135.00 | 129.00 | 132.50 | 131.45 | -3.99% | 2,752,521 |
| Mar 27, 2026 | 133.00 | 139.50 | 133.00 | 138.00 | 136.90 | 0.73% | 2,665,062 |
| Mar 26, 2026 | 142.00 | 142.50 | 136.00 | 137.00 | 135.91 | -5.52% | 7,463,884 |
| Mar 25, 2026 | 143.00 | 151.00 | 140.50 | 145.00 | 143.85 | 3.20% | 11,411,280 |
| Mar 24, 2026 | 153.00 | 158.00 | 136.00 | 140.50 | 139.38 | -5.07% | 17,240,090 |
| Mar 23, 2026 | 135.00 | 152.50 | 132.50 | 148.00 | 146.82 | 6.47% | 18,776,790 |
| Mar 20, 2026 | 148.00 | 149.00 | 138.50 | 139.00 | 137.90 | -4.14% | 9,169,542 |
| Mar 19, 2026 | 138.50 | 149.50 | 138.50 | 145.00 | 143.85 | 6.62% | 17,523,880 |
| Mar 18, 2026 | 124.50 | 136.00 | 122.50 | 136.00 | 134.92 | 9.68% | 4,351,171 |