Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 405.00
+36.50 (9.91%)
Oct 9, 2025, 1:30 PM CST
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 376.00 | 405.00 | 370.00 | 405.00 | 405.00 | 9.91% | 8,211,418 |
| Oct 8, 2025 | 352.00 | 368.50 | 349.50 | 368.50 | 368.50 | 10.00% | 6,271,141 |
| Oct 7, 2025 | 343.00 | 346.50 | 334.00 | 335.00 | 335.00 | -1.33% | 2,340,965 |
| Oct 3, 2025 | 340.00 | 344.00 | 334.00 | 339.50 | 339.50 | -0.44% | 1,473,717 |
| Oct 2, 2025 | 349.00 | 353.00 | 340.00 | 341.00 | 341.00 | 1.49% | 2,895,371 |
| Oct 1, 2025 | 334.00 | 345.00 | 330.50 | 336.00 | 336.00 | 1.97% | 2,673,426 |
| Sep 30, 2025 | 321.00 | 335.00 | 320.50 | 329.50 | 329.50 | 6.29% | 2,801,060 |
| Sep 29, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Sep 26, 2025 | 331.00 | 333.00 | 307.00 | 310.00 | 310.00 | -7.60% | 4,526,954 |
| Sep 25, 2025 | 344.50 | 344.50 | 333.50 | 335.50 | 335.50 | -1.90% | 1,545,859 |
| Sep 24, 2025 | 350.50 | 350.50 | 338.00 | 342.00 | 342.00 | -1.44% | 1,830,942 |
| Sep 23, 2025 | 354.50 | 356.50 | 344.50 | 347.00 | 347.00 | -1.14% | 1,766,710 |
| Sep 22, 2025 | 351.50 | 360.00 | 348.50 | 351.00 | 351.00 | -0.43% | 2,013,007 |
| Sep 19, 2025 | 355.00 | 358.50 | 347.50 | 352.50 | 352.50 | -0.28% | 2,503,114 |
| Sep 18, 2025 | 344.00 | 368.50 | 342.50 | 353.50 | 353.50 | 3.67% | 6,942,854 |
| Sep 17, 2025 | 347.50 | 347.50 | 335.00 | 341.00 | 341.00 | -1.87% | 2,965,425 |
| Sep 16, 2025 | 345.00 | 360.00 | 340.50 | 347.50 | 347.50 | - | 4,826,191 |
| Sep 15, 2025 | 347.00 | 355.00 | 333.00 | 347.50 | 347.50 | 2.06% | 4,874,165 |
| Sep 12, 2025 | 347.00 | 359.00 | 338.50 | 340.50 | 340.50 | -0.15% | 5,183,074 |
| Sep 11, 2025 | 351.00 | 359.50 | 337.00 | 341.00 | 341.00 | -0.87% | 5,387,578 |
| Sep 10, 2025 | 348.50 | 354.50 | 339.50 | 344.00 | 344.00 | 2.38% | 8,936,312 |
| Sep 9, 2025 | 309.00 | 336.00 | 304.50 | 336.00 | 336.00 | 9.98% | 7,234,148 |
| Sep 8, 2025 | 313.00 | 320.00 | 300.00 | 305.50 | 305.50 | 3.38% | 5,624,080 |
| Sep 5, 2025 | 288.00 | 297.50 | 285.50 | 295.50 | 295.50 | 3.68% | 1,862,878 |
| Sep 4, 2025 | 283.50 | 298.00 | 282.00 | 285.00 | 285.00 | 1.42% | 3,017,483 |
| Sep 3, 2025 | 281.00 | 284.00 | 278.50 | 281.00 | 281.00 | 0.36% | 750,379 |
| Sep 2, 2025 | 284.50 | 284.50 | 274.00 | 280.00 | 280.00 | -0.88% | 1,732,494 |
| Sep 1, 2025 | 289.00 | 302.00 | 280.00 | 282.50 | 282.50 | -2.75% | 3,640,104 |
| Aug 29, 2025 | 293.50 | 306.00 | 286.00 | 290.50 | 290.50 | -0.34% | 3,792,580 |
| Aug 28, 2025 | 291.00 | 307.50 | 290.00 | 291.50 | 291.50 | -0.06% | 7,497,981 |
| Aug 27, 2025 | 291.68 | 291.68 | 286.78 | 291.68 | 282.30 | 9.98% | 2,154,649 |
| Aug 26, 2025 | 244.62 | 265.21 | 243.64 | 265.21 | 256.68 | 9.96% | 2,889,566 |
| Aug 25, 2025 | 239.23 | 241.68 | 236.78 | 241.19 | 233.43 | 1.44% | 656,127 |
| Aug 22, 2025 | 239.72 | 239.72 | 234.82 | 237.76 | 230.11 | - | 276,216 |
| Aug 21, 2025 | 231.38 | 239.23 | 231.38 | 237.76 | 230.11 | 3.41% | 772,461 |
| Aug 20, 2025 | 233.34 | 233.34 | 228.93 | 229.91 | 222.52 | -1.68% | 405,690 |
| Aug 19, 2025 | 238.74 | 238.74 | 232.85 | 233.83 | 226.31 | -1.65% | 352,473 |
| Aug 18, 2025 | 235.80 | 238.25 | 234.32 | 237.76 | 230.11 | 0.83% | 310,239 |
| Aug 15, 2025 | 234.32 | 235.80 | 231.38 | 235.80 | 228.22 | 0.63% | 268,959 |
| Aug 14, 2025 | 233.83 | 234.82 | 231.87 | 234.32 | 226.78 | 0.21% | 336,144 |
| Aug 13, 2025 | 237.27 | 238.25 | 232.36 | 233.83 | 226.31 | -1.04% | 569,158 |
| Aug 12, 2025 | 234.82 | 241.19 | 234.82 | 236.29 | 228.69 | 1.05% | 880,692 |
| Aug 11, 2025 | 246.58 | 246.58 | 232.85 | 233.83 | 226.31 | -3.83% | 1,831,576 |
| Aug 8, 2025 | 233.34 | 248.05 | 232.36 | 243.15 | 235.33 | 6.21% | 1,875,410 |
| Aug 7, 2025 | 227.46 | 232.85 | 227.46 | 228.93 | 221.57 | 2.64% | 884,171 |
| Aug 6, 2025 | 225.01 | 228.44 | 221.09 | 223.05 | 215.88 | -1.30% | 398,923 |
| Aug 5, 2025 | 222.56 | 226.97 | 222.56 | 225.99 | 218.72 | 1.54% | 613,346 |
| Aug 4, 2025 | 222.07 | 223.05 | 218.64 | 222.56 | 215.40 | 0.22% | 267,766 |
| Aug 1, 2025 | 220.60 | 224.03 | 218.64 | 222.07 | 214.93 | -0.22% | 258,566 |
| Jul 31, 2025 | 224.03 | 225.50 | 221.58 | 222.56 | 215.40 | -0.66% | 271,598 |