Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 140.50
+2.50 (1.81%)
Sep 9, 2026, 9:27 AM CST
TPEX:3289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | 0.36% | 511,642 |
| Sep 4, 2026 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1.45% | 451,158 |
| Sep 3, 2026 | 142.00 | 144.50 | 137.50 | 138.00 | 138.00 | -2.47% | 613,976 |
| Sep 2, 2026 | 142.00 | 147.00 | 141.00 | 141.50 | 141.50 | -1.05% | 895,214 |
| Sep 1, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 3.62% | 669,711 |
| Aug 31, 2026 | 140.50 | 141.00 | 135.50 | 138.00 | 138.00 | -1.78% | 807,242 |
| Aug 28, 2026 | 142.50 | 143.00 | 140.50 | 140.50 | 140.50 | -1.06% | 488,382 |
| Aug 27, 2026 | 140.50 | 142.50 | 139.00 | 142.00 | 142.00 | 1.07% | 564,532 |
| Aug 26, 2026 | 139.00 | 143.00 | 137.00 | 140.50 | 140.50 | 4.07% | 831,171 |
| Aug 25, 2026 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 1.12% | 420,380 |
| Aug 24, 2026 | 135.50 | 137.00 | 133.50 | 133.50 | 133.50 | -0.74% | 293,448 |
| Aug 21, 2026 | 138.50 | 138.50 | 134.50 | 134.50 | 134.50 | -2.18% | 372,361 |
| Aug 20, 2026 | 136.50 | 138.00 | 133.00 | 137.50 | 137.50 | 1.85% | 363,692 |
| Aug 19, 2026 | 131.50 | 136.00 | 131.50 | 135.00 | 135.00 | 0.75% | 432,728 |
| Aug 18, 2026 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | -3.94% | 672,532 |
| Aug 17, 2026 | 137.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1.82% | 455,420 |
| Aug 14, 2026 | 142.50 | 143.00 | 136.50 | 137.00 | 137.00 | -3.18% | 1,572,881 |
| Aug 13, 2026 | 143.00 | 144.00 | 140.50 | 141.50 | 141.50 | 0.71% | 721,017 |
| Aug 12, 2026 | 141.00 | 142.50 | 139.50 | 140.50 | 140.50 | 0.36% | 489,306 |
| Aug 11, 2026 | 140.50 | 141.50 | 137.00 | 140.00 | 140.00 | -0.36% | 580,377 |
| Aug 10, 2026 | 138.50 | 144.00 | 138.50 | 140.50 | 140.50 | 1.44% | 694,958 |
| Aug 7, 2026 | 142.50 | 143.50 | 137.00 | 138.50 | 138.50 | -5.78% | 1,270,889 |
| Aug 6, 2026 | 144.50 | 147.50 | 141.00 | 147.00 | 147.00 | 1.73% | 385,601 |
| Aug 5, 2026 | 148.00 | 150.00 | 144.50 | 144.50 | 144.50 | 0.48% | 1,256,909 |
| Aug 4, 2026 | 142.00 | 147.50 | 141.50 | 145.00 | 143.81 | 2.47% | 823,057 |
| Aug 3, 2026 | 140.00 | 145.50 | 135.50 | 141.50 | 140.33 | 0.71% | 649,067 |
| Jul 31, 2026 | 139.00 | 141.50 | 136.50 | 140.50 | 139.34 | 8.49% | 998,405 |
| Jul 30, 2026 | 131.00 | 135.50 | 126.50 | 129.50 | 128.43 | -3.00% | 1,241,548 |
| Jul 29, 2026 | 144.00 | 145.00 | 130.00 | 133.50 | 132.40 | -6.97% | 1,674,418 |
| Jul 28, 2026 | 143.50 | 148.00 | 138.50 | 143.50 | 142.32 | -2.71% | 740,362 |
| Jul 27, 2026 | 151.00 | 151.00 | 147.00 | 147.50 | 146.29 | -1.99% | 408,752 |
| Jul 24, 2026 | 145.00 | 152.50 | 145.00 | 150.50 | 149.26 | 2.03% | 872,930 |
| Jul 23, 2026 | 148.50 | 150.50 | 146.00 | 147.50 | 146.29 | - | 500,573 |
| Jul 22, 2026 | 149.00 | 153.00 | 147.50 | 147.50 | 146.29 | 1.37% | 938,994 |
| Jul 21, 2026 | 144.00 | 147.00 | 143.00 | 145.50 | 144.30 | 2.83% | 546,945 |
| Jul 20, 2026 | 147.50 | 149.00 | 136.00 | 141.50 | 140.33 | -4.07% | 1,200,636 |
| Jul 17, 2026 | 156.50 | 157.00 | 147.00 | 147.50 | 146.29 | -8.10% | 1,542,619 |
| Jul 16, 2026 | 159.50 | 162.00 | 158.00 | 160.50 | 159.18 | - | 805,884 |
| Jul 15, 2026 | 160.00 | 162.50 | 156.00 | 160.50 | 159.18 | 2.23% | 975,076 |
| Jul 14, 2026 | 161.00 | 162.50 | 150.00 | 157.00 | 155.71 | -3.38% | 1,776,015 |
| Jul 13, 2026 | 162.50 | 163.00 | 157.50 | 162.50 | 161.16 | 0.62% | 1,195,198 |
| Jul 9, 2026 | 164.00 | 165.50 | 161.50 | 161.50 | 160.17 | -0.92% | 1,038,486 |
| Jul 8, 2026 | 160.00 | 163.50 | 157.00 | 163.00 | 161.66 | 1.24% | 1,771,026 |
| Jul 7, 2026 | 170.50 | 171.50 | 160.00 | 161.00 | 159.67 | -4.73% | 3,447,740 |
| Jul 6, 2026 | 182.00 | 182.50 | 169.00 | 169.00 | 167.61 | -6.11% | 5,231,849 |
| Jul 3, 2026 | 189.00 | 191.00 | 174.50 | 180.00 | 178.52 | -5.51% | 7,930,903 |
| Jul 2, 2026 | 170.50 | 190.50 | 168.00 | 190.50 | 188.93 | 9.80% | 9,939,837 |
| Jul 1, 2026 | 179.50 | 182.00 | 167.00 | 173.50 | 172.07 | -0.57% | 4,679,451 |
| Jun 30, 2026 | 163.00 | 174.50 | 161.00 | 174.50 | 173.06 | 9.75% | 2,963,641 |
| Jun 29, 2026 | 157.50 | 161.50 | 155.00 | 159.00 | 157.69 | 2.58% | 822,515 |