Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 136.50
+2.50 (1.87%)
Oct 21, 2026, 1:03 PM CST
TPEX:3289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 135.00 | 136.50 | 135.00 | 136.50 | 136.50 | 1.87% | 191,702 |
| Oct 20, 2026 | 134.00 | 137.50 | 134.00 | 134.00 | 134.00 | - | 231,321 |
| Oct 19, 2026 | 131.50 | 135.00 | 131.50 | 134.00 | 134.00 | -1.11% | 440,114 |
| Oct 16, 2026 | 135.00 | 138.00 | 134.50 | 135.50 | 135.50 | 0.74% | 245,424 |
| Oct 15, 2026 | 136.00 | 137.00 | 133.50 | 134.50 | 134.50 | -3.24% | 591,836 |
| Oct 14, 2026 | 139.00 | 141.00 | 138.50 | 139.00 | 139.00 | 0.36% | 323,907 |
| Oct 13, 2026 | 139.50 | 139.50 | 134.50 | 138.50 | 138.50 | -1.07% | 499,111 |
| Oct 12, 2026 | 137.50 | 141.50 | 137.50 | 140.00 | 140.00 | -1.75% | 449,471 |
| Oct 8, 2026 | 141.00 | 142.50 | 140.50 | 142.50 | 142.50 | - | 309,453 |
| Oct 7, 2026 | 142.00 | 144.50 | 142.00 | 142.50 | 142.50 | -0.35% | 527,576 |
| Oct 6, 2026 | 145.00 | 145.00 | 141.50 | 143.00 | 143.00 | 1.42% | 489,514 |
| Oct 5, 2026 | 144.50 | 144.50 | 140.50 | 141.00 | 141.00 | -1.40% | 1,114,786 |
| Oct 2, 2026 | 141.00 | 143.00 | 140.50 | 143.00 | 143.00 | 1.06% | 568,098 |
| Oct 1, 2026 | 141.50 | 142.00 | 140.00 | 141.50 | 141.50 | 1.43% | 338,047 |
| Sep 30, 2026 | 141.00 | 143.50 | 139.50 | 139.50 | 139.50 | - | 1,535,680 |
| 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% | 865,405 |
| 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 |