Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 295.50
+10.50 (3.68%)
Sep 5, 2025, 1:30 PM CST
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 282.49 | 9.98% | 2,154,649 |
| Aug 26, 2025 | 244.62 | 265.21 | 243.64 | 265.21 | 256.85 | 9.96% | 2,889,566 |
| Aug 25, 2025 | 239.23 | 241.68 | 236.78 | 241.19 | 233.59 | 1.44% | 656,127 |
| Aug 22, 2025 | 239.72 | 239.72 | 234.82 | 237.76 | 230.26 | - | 276,216 |
| Aug 21, 2025 | 231.38 | 239.23 | 231.38 | 237.76 | 230.26 | 3.41% | 772,461 |
| Aug 20, 2025 | 233.34 | 233.34 | 228.93 | 229.91 | 222.67 | -1.68% | 405,690 |
| Aug 19, 2025 | 238.74 | 238.74 | 232.85 | 233.83 | 226.46 | -1.65% | 352,473 |
| Aug 18, 2025 | 235.80 | 238.25 | 234.32 | 237.76 | 230.26 | 0.83% | 310,239 |
| Aug 15, 2025 | 234.32 | 235.80 | 231.38 | 235.80 | 228.36 | 0.63% | 268,959 |
| Aug 14, 2025 | 233.83 | 234.82 | 231.87 | 234.32 | 226.94 | 0.21% | 336,144 |
| Aug 13, 2025 | 237.27 | 238.25 | 232.36 | 233.83 | 226.46 | -1.04% | 569,158 |
| Aug 12, 2025 | 234.82 | 241.19 | 234.82 | 236.29 | 228.84 | 1.05% | 880,692 |
| Aug 11, 2025 | 246.58 | 246.58 | 232.85 | 233.83 | 226.46 | -3.83% | 1,831,576 |
| Aug 8, 2025 | 233.34 | 248.05 | 232.36 | 243.15 | 235.48 | 6.21% | 1,875,410 |
| Aug 7, 2025 | 227.46 | 232.85 | 227.46 | 228.93 | 221.72 | 2.64% | 884,171 |
| Aug 6, 2025 | 225.01 | 228.44 | 221.09 | 223.05 | 216.02 | -1.30% | 398,923 |
| Aug 5, 2025 | 222.56 | 226.97 | 222.56 | 225.99 | 218.87 | 1.54% | 613,346 |
| Aug 4, 2025 | 222.07 | 223.05 | 218.64 | 222.56 | 215.54 | 0.22% | 267,766 |
| Aug 1, 2025 | 220.60 | 224.03 | 218.64 | 222.07 | 215.07 | -0.22% | 258,566 |
| Jul 31, 2025 | 224.03 | 225.50 | 221.58 | 222.56 | 215.54 | -0.66% | 271,598 |
| Jul 30, 2025 | 221.09 | 224.52 | 220.11 | 224.03 | 216.97 | 1.78% | 404,614 |
| Jul 29, 2025 | 222.07 | 223.05 | 219.62 | 220.11 | 213.17 | -0.66% | 233,761 |
| Jul 28, 2025 | 220.60 | 222.07 | 219.13 | 221.58 | 214.60 | 0.44% | 126,336 |
| Jul 25, 2025 | 221.58 | 222.07 | 220.11 | 220.60 | 213.65 | -0.44% | 140,736 |
| Jul 24, 2025 | 223.05 | 223.05 | 219.13 | 221.58 | 214.60 | 0.22% | 195,438 |
| Jul 23, 2025 | 218.64 | 222.07 | 218.64 | 221.09 | 214.12 | 1.81% | 218,759 |
| Jul 22, 2025 | 223.54 | 224.52 | 216.19 | 217.17 | 210.32 | -2.21% | 652,312 |
| Jul 21, 2025 | 222.07 | 224.03 | 219.62 | 222.07 | 215.07 | - | 610,924 |
| Jul 18, 2025 | 227.95 | 228.93 | 220.60 | 222.07 | 215.07 | -1.95% | 1,020,522 |
| Jul 17, 2025 | 225.50 | 228.44 | 224.03 | 226.48 | 219.34 | 0.65% | 760,454 |
| Jul 16, 2025 | 227.95 | 229.42 | 224.52 | 225.01 | 217.92 | -1.29% | 463,821 |
| Jul 15, 2025 | 224.03 | 227.95 | 223.05 | 227.95 | 220.77 | 2.20% | 221,755 |
| Jul 14, 2025 | 231.87 | 231.87 | 219.62 | 223.05 | 216.02 | -4.81% | 990,402 |
| Jul 11, 2025 | 239.72 | 239.72 | 233.34 | 234.32 | 226.94 | -1.24% | 373,522 |
| Jul 10, 2025 | 237.27 | 239.72 | 236.29 | 237.27 | 229.79 | -0.21% | 221,447 |
| Jul 9, 2025 | 235.80 | 238.74 | 231.87 | 237.76 | 230.26 | 1.68% | 227,181 |
| Jul 8, 2025 | 237.27 | 237.27 | 233.83 | 233.83 | 226.46 | -1.65% | 169,728 |
| Jul 7, 2025 | 242.66 | 242.66 | 235.31 | 237.76 | 230.26 | - | 229,131 |
| Jul 4, 2025 | 239.72 | 243.64 | 235.80 | 237.76 | 230.26 | -1.22% | 245,312 |
| Jul 3, 2025 | 237.76 | 242.66 | 237.76 | 240.70 | 233.11 | 2.08% | 354,854 |
| Jul 2, 2025 | 234.82 | 236.78 | 233.34 | 235.80 | 228.36 | 0.21% | 100,036 |
| Jul 1, 2025 | 231.87 | 238.25 | 231.87 | 235.31 | 227.89 | 1.27% | 246,176 |
| Jun 30, 2025 | 233.34 | 233.83 | 229.91 | 232.36 | 225.04 | -0.84% | 235,129 |