Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 135.00
+1.50 (1.12%)
Jul 30, 2026, 9:58 AM CST
TPEX:3289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 144.00 | 145.00 | 130.00 | 133.50 | - | -6.97% | 1,669,364 |
| Jul 28, 2026 | 143.50 | 148.00 | 138.50 | 143.50 | 143.50 | -2.71% | 740,362 |
| Jul 27, 2026 | 151.00 | 151.00 | 147.00 | 147.50 | 147.50 | -1.99% | 408,752 |
| Jul 24, 2026 | 145.00 | 152.50 | 145.00 | 150.50 | 150.50 | 2.03% | 872,930 |
| Jul 23, 2026 | 148.50 | 150.50 | 146.00 | 147.50 | 147.50 | - | 500,573 |
| Jul 22, 2026 | 149.00 | 153.00 | 147.50 | 147.50 | 147.50 | 1.37% | 938,994 |
| Jul 21, 2026 | 144.00 | 147.00 | 143.00 | 145.50 | 145.50 | 2.83% | 546,945 |
| Jul 20, 2026 | 147.50 | 149.00 | 136.00 | 141.50 | 141.50 | -4.07% | 1,200,636 |
| Jul 17, 2026 | 156.50 | 157.00 | 147.00 | 147.50 | 147.50 | -8.10% | 1,542,619 |
| Jul 16, 2026 | 159.50 | 162.00 | 158.00 | 160.50 | 160.50 | - | 805,884 |
| Jul 15, 2026 | 160.00 | 162.50 | 156.00 | 160.50 | 160.50 | 2.23% | 975,076 |
| Jul 14, 2026 | 161.00 | 162.50 | 150.00 | 157.00 | 157.00 | -3.38% | 1,776,015 |
| Jul 13, 2026 | 162.50 | 163.00 | 157.50 | 162.50 | 162.50 | 0.62% | 1,195,198 |
| Jul 9, 2026 | 164.00 | 165.50 | 161.50 | 161.50 | 161.50 | -0.92% | 1,038,486 |
| Jul 8, 2026 | 160.00 | 163.50 | 157.00 | 163.00 | 163.00 | 1.24% | 1,771,026 |
| Jul 7, 2026 | 170.50 | 171.50 | 160.00 | 161.00 | 161.00 | -4.73% | 3,447,740 |
| Jul 6, 2026 | 182.00 | 182.50 | 169.00 | 169.00 | 169.00 | -6.11% | 5,231,849 |
| Jul 3, 2026 | 189.00 | 191.00 | 174.50 | 180.00 | 180.00 | -5.51% | 7,930,903 |
| Jul 2, 2026 | 170.50 | 190.50 | 168.00 | 190.50 | 190.50 | 9.80% | 9,939,837 |
| Jul 1, 2026 | 179.50 | 182.00 | 167.00 | 173.50 | 173.50 | -0.57% | 4,679,451 |
| Jun 30, 2026 | 163.00 | 174.50 | 161.00 | 174.50 | 174.50 | 9.75% | 2,963,641 |
| Jun 29, 2026 | 157.50 | 161.50 | 155.00 | 159.00 | 159.00 | 2.58% | 822,515 |
| Jun 26, 2026 | 163.50 | 165.00 | 155.00 | 155.00 | 155.00 | -6.06% | 1,648,835 |
| Jun 25, 2026 | 169.50 | 170.50 | 162.50 | 165.00 | 165.00 | -2.65% | 1,797,942 |
| Jun 24, 2026 | 167.50 | 173.00 | 165.50 | 169.50 | 169.50 | - | 2,850,199 |
| Jun 23, 2026 | 182.00 | 183.00 | 169.00 | 169.50 | 169.50 | -5.31% | 4,098,106 |
| Jun 22, 2026 | 176.50 | 179.50 | 174.00 | 179.00 | 179.00 | 2.58% | 4,023,777 |
| Jun 18, 2026 | 168.50 | 175.00 | 168.50 | 174.50 | 174.50 | 2.95% | 1,668,601 |
| Jun 17, 2026 | 167.50 | 174.50 | 167.50 | 169.50 | 169.50 | - | 2,786,597 |
| Jun 16, 2026 | 172.00 | 175.00 | 168.50 | 169.50 | 169.50 | 0.30% | 3,058,392 |
| Jun 15, 2026 | 168.00 | 170.00 | 165.50 | 169.00 | 169.00 | 5.96% | 1,949,802 |
| Jun 12, 2026 | 158.50 | 162.00 | 156.50 | 159.50 | 159.50 | 4.93% | 1,943,220 |
| Jun 11, 2026 | 154.50 | 159.50 | 149.00 | 152.00 | 152.00 | -3.49% | 2,998,632 |
| Jun 10, 2026 | 172.50 | 174.00 | 157.50 | 157.50 | 157.50 | -10.00% | 4,911,552 |
| Jun 9, 2026 | 173.50 | 175.50 | 167.00 | 175.00 | 175.00 | 1.74% | 2,687,853 |
| Jun 8, 2026 | 164.50 | 175.00 | 164.50 | 172.00 | 172.00 | -5.75% | 3,300,885 |
| Jun 5, 2026 | 178.50 | 183.00 | 175.00 | 182.50 | 182.50 | 1.96% | 5,890,900 |
| Jun 4, 2026 | 178.00 | 184.00 | 174.50 | 179.00 | 179.00 | -0.83% | 6,523,702 |
| Jun 3, 2026 | 166.00 | 180.50 | 166.00 | 180.50 | 180.50 | 9.73% | 5,799,746 |
| Jun 2, 2026 | 168.50 | 169.00 | 160.50 | 164.50 | 164.50 | -1.20% | 1,737,111 |
| Jun 1, 2026 | 169.00 | 170.00 | 166.00 | 166.50 | 166.50 | -0.89% | 1,405,463 |
| May 29, 2026 | 168.50 | 171.00 | 165.00 | 168.00 | 168.00 | 1.51% | 1,694,852 |
| 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 |