Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 117.00
+2.00 (1.74%)
Nov 13, 2026, 1:30 PM CST
TPEX:3289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.50 | 120.00 | 116.00 | 117.00 | 117.00 | 1.74% | 191,963 |
| Nov 12, 2026 | 119.00 | 121.50 | 115.00 | 115.00 | 115.00 | -3.36% | 325,889 |
| Nov 11, 2026 | 118.00 | 119.50 | 117.00 | 119.00 | 119.00 | 0.85% | 232,802 |
| Nov 10, 2026 | 116.50 | 120.00 | 116.00 | 118.00 | 118.00 | 3.51% | 502,061 |
| Nov 9, 2026 | 111.00 | 116.00 | 109.00 | 114.00 | 114.00 | 7.04% | 532,650 |
| Nov 6, 2026 | 103.00 | 109.00 | 103.00 | 106.50 | 106.50 | -6.58% | 1,137,990 |
| Nov 5, 2026 | 127.00 | 127.00 | 114.00 | 114.00 | 114.00 | -9.08% | 1,279,157 |
| Nov 4, 2026 | 122.50 | 127.00 | 118.50 | 127.00 | 125.39 | 4.96% | 836,599 |
| Nov 3, 2026 | 129.00 | 131.00 | 120.50 | 121.00 | 119.46 | -8.33% | 1,164,254 |
| Nov 2, 2026 | 129.00 | 133.50 | 128.50 | 132.00 | 130.32 | -0.75% | 351,967 |
| Oct 30, 2026 | 137.00 | 137.50 | 132.50 | 133.00 | 131.31 | -4.66% | 563,061 |
| Oct 29, 2026 | 139.00 | 141.00 | 136.00 | 139.50 | 137.73 | 0.72% | 525,228 |
| Oct 28, 2026 | 135.00 | 140.50 | 134.50 | 138.50 | 136.74 | 4.53% | 680,192 |
| Oct 27, 2026 | 132.50 | 134.00 | 131.00 | 132.50 | 130.82 | - | 318,004 |
| Oct 22, 2026 | 138.50 | 138.50 | 132.50 | 132.50 | 130.82 | -3.28% | 429,573 |
| Oct 21, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 135.26 | 2.24% | 216,881 |
| Oct 20, 2026 | 134.00 | 137.50 | 134.00 | 134.00 | 132.30 | - | 231,321 |
| Oct 19, 2026 | 131.50 | 135.00 | 131.50 | 134.00 | 132.30 | -1.11% | 440,114 |
| Oct 16, 2026 | 135.00 | 138.00 | 134.50 | 135.50 | 133.78 | 0.74% | 245,424 |
| Oct 15, 2026 | 136.00 | 137.00 | 133.50 | 134.50 | 132.79 | -3.24% | 591,836 |
| Oct 14, 2026 | 139.00 | 141.00 | 138.50 | 139.00 | 137.23 | 0.36% | 323,907 |
| Oct 13, 2026 | 139.50 | 139.50 | 134.50 | 138.50 | 136.74 | -1.07% | 499,111 |
| Oct 12, 2026 | 137.50 | 141.50 | 137.50 | 140.00 | 138.22 | -1.75% | 449,471 |
| Oct 8, 2026 | 141.00 | 142.50 | 140.50 | 142.50 | 140.69 | - | 309,453 |
| Oct 7, 2026 | 142.00 | 144.50 | 142.00 | 142.50 | 140.69 | -0.35% | 527,576 |
| Oct 6, 2026 | 145.00 | 145.00 | 141.50 | 143.00 | 141.18 | 1.42% | 489,514 |
| Oct 5, 2026 | 144.50 | 144.50 | 140.50 | 141.00 | 139.21 | -1.40% | 1,114,786 |
| Oct 2, 2026 | 141.00 | 143.00 | 140.50 | 143.00 | 141.18 | 1.06% | 568,098 |
| Oct 1, 2026 | 141.50 | 142.00 | 140.00 | 141.50 | 139.70 | 1.43% | 338,047 |
| Sep 30, 2026 | 141.00 | 143.50 | 139.50 | 139.50 | 137.73 | - | 1,535,680 |
| Sep 29, 2026 | 141.50 | 141.50 | 139.00 | 139.50 | 137.73 | -0.36% | 461,126 |
| Sep 24, 2026 | 137.50 | 141.00 | 135.50 | 140.00 | 138.22 | 2.56% | 537,432 |
| Sep 23, 2026 | 138.50 | 139.50 | 136.00 | 136.50 | 134.77 | -1.44% | 602,527 |
| Sep 22, 2026 | 138.50 | 140.00 | 136.50 | 138.50 | 136.74 | 1.47% | 1,608,191 |
| Sep 21, 2026 | 138.00 | 138.50 | 136.00 | 136.50 | 134.77 | - | 255,911 |
| Sep 18, 2026 | 134.50 | 137.00 | 134.00 | 136.50 | 134.77 | 2.25% | 442,167 |
| Sep 17, 2026 | 133.50 | 134.00 | 131.50 | 133.50 | 131.80 | 1.52% | 391,272 |
| Sep 16, 2026 | 130.50 | 133.00 | 129.50 | 131.50 | 129.83 | 1.54% | 314,969 |
| Sep 15, 2026 | 134.50 | 134.50 | 129.50 | 129.50 | 127.86 | -2.63% | 374,139 |
| Sep 14, 2026 | 131.50 | 134.50 | 130.00 | 133.00 | 131.31 | 0.76% | 365,649 |
| Sep 11, 2026 | 134.00 | 135.00 | 131.50 | 132.00 | 130.32 | -4.35% | 1,061,037 |
| Sep 10, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 136.25 | -1.43% | 234,066 |
| Sep 9, 2026 | 139.00 | 141.00 | 138.50 | 140.00 | 138.22 | 1.45% | 305,138 |
| Sep 8, 2026 | 140.50 | 141.00 | 138.00 | 138.00 | 136.25 | -1.78% | 331,338 |
| Sep 7, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 138.72 | 0.36% | 511,642 |
| Sep 4, 2026 | 140.00 | 141.00 | 136.00 | 140.00 | 138.22 | 1.45% | 451,158 |
| Sep 3, 2026 | 142.00 | 144.50 | 137.50 | 138.00 | 136.25 | -2.47% | 613,976 |
| Sep 2, 2026 | 142.00 | 147.00 | 141.00 | 141.50 | 139.70 | -1.05% | 895,214 |
| Sep 1, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 141.18 | 3.62% | 669,711 |
| Aug 31, 2026 | 140.50 | 141.00 | 135.50 | 138.00 | 136.25 | -1.78% | 807,242 |