Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 142.50
+3.00 (2.15%)
Sep 30, 2026, 9:40 AM CST
TPEX:3289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 141.50 | 141.50 | 139.00 | 139.50 | 139.50 | -0.36% | 461,126 |
| Sep 24, 2026 | 137.50 | 141.00 | 135.50 | 140.00 | 140.00 | 2.56% | 537,432 |
| Sep 23, 2026 | 138.50 | 139.50 | 136.00 | 136.50 | 136.50 | -1.44% | 602,527 |
| Sep 22, 2026 | 138.50 | 140.00 | 136.50 | 138.50 | 138.50 | 1.47% | 1,608,191 |
| Sep 21, 2026 | 138.00 | 138.50 | 136.00 | 136.50 | 136.50 | - | 255,911 |
| Sep 18, 2026 | 134.50 | 137.00 | 134.00 | 136.50 | 136.50 | 2.25% | 442,167 |
| Sep 17, 2026 | 133.50 | 134.00 | 131.50 | 133.50 | 133.50 | 1.52% | 391,272 |
| Sep 16, 2026 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | 1.54% | 314,969 |
| Sep 15, 2026 | 134.50 | 134.50 | 129.50 | 129.50 | 129.50 | -2.63% | 374,139 |
| Sep 14, 2026 | 131.50 | 134.50 | 130.00 | 133.00 | 133.00 | 0.76% | 365,649 |
| Sep 11, 2026 | 134.00 | 135.00 | 131.50 | 132.00 | 132.00 | -4.35% | 1,061,037 |
| Sep 10, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 234,066 |
| Sep 9, 2026 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 1.45% | 305,138 |
| Sep 8, 2026 | 140.50 | 141.00 | 138.00 | 138.00 | 138.00 | -1.78% | 331,338 |
| 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 |