Integrated Service Technology Inc. (TPEX:3289)
Taiwan · Delayed Price · Currency is TWD 161.50
-1.50 (-0.92%)
At close: Jul 9, 2026
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 165.00 | 168.00 | 160.50 | 165.50 | 165.50 | -0.90% | 2,466,233 |
| May 15, 2026 | 169.00 | 178.00 | 166.50 | 167.00 | 167.00 | -0.60% | 3,923,393 |
| May 14, 2026 | 176.50 | 178.00 | 164.00 | 168.00 | 168.00 | -4.27% | 6,258,246 |
| May 13, 2026 | 177.50 | 180.00 | 173.00 | 175.50 | 175.50 | -3.31% | 3,578,282 |
| May 12, 2026 | 186.00 | 188.00 | 180.50 | 181.50 | 181.50 | - | 4,866,420 |
| May 11, 2026 | 177.00 | 186.50 | 172.00 | 181.50 | 181.50 | 3.42% | 5,324,561 |
| May 8, 2026 | 172.50 | 183.00 | 171.00 | 175.50 | 175.50 | -1.96% | 5,031,268 |
| May 7, 2026 | 182.00 | 184.50 | 176.00 | 179.00 | 179.00 | -0.56% | 3,894,197 |
| May 6, 2026 | 192.00 | 194.50 | 175.00 | 180.00 | 180.00 | -6.25% | 9,045,412 |
| May 5, 2026 | 190.00 | 200.50 | 187.00 | 192.00 | 192.00 | -1.03% | 5,720,447 |
| May 4, 2026 | 205.00 | 209.00 | 193.50 | 194.00 | 194.00 | -2.51% | 8,811,709 |
| Apr 30, 2026 | 198.50 | 204.00 | 196.00 | 199.00 | 199.00 | 3.11% | 3,169,500 |
| Apr 29, 2026 | 189.50 | 193.50 | 187.00 | 193.00 | 193.00 | 1.31% | 1,637,589 |