Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 1,015.00
-15.00 (-1.46%)
At close: Mar 13, 2026
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,005.00 | 1,045.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.46% | 3,117,432 |
| Mar 12, 2026 | 1,015.00 | 1,065.00 | 998.00 | 1,030.00 | 1,030.00 | 3.52% | 5,594,911 |
| Mar 11, 2026 | 975.00 | 995.00 | 974.00 | 995.00 | 995.00 | 9.94% | 3,383,223 |
| Mar 10, 2026 | 875.00 | 905.00 | 860.00 | 905.00 | 905.00 | 9.96% | 6,845,454 |
| Mar 9, 2026 | 760.00 | 823.00 | 755.00 | 823.00 | 823.00 | 2.24% | 5,571,583 |
| Mar 6, 2026 | 780.00 | 830.00 | 768.00 | 805.00 | 805.00 | 3.47% | 3,896,531 |
| Mar 5, 2026 | 800.00 | 813.00 | 774.00 | 778.00 | 778.00 | 4.57% | 3,341,256 |
| Mar 4, 2026 | 800.00 | 810.00 | 737.00 | 744.00 | 744.00 | -9.05% | 5,035,537 |
| Mar 3, 2026 | 890.00 | 921.00 | 812.00 | 818.00 | 818.00 | -4.44% | 7,516,511 |
| Mar 2, 2026 | 763.00 | 856.00 | 751.00 | 856.00 | 856.00 | 9.88% | 6,053,564 |
| Feb 26, 2026 | 793.00 | 805.00 | 775.00 | 779.00 | 779.00 | -1.27% | 3,368,641 |
| Feb 25, 2026 | 817.00 | 817.00 | 770.00 | 789.00 | 789.00 | -3.19% | 4,970,942 |
| Feb 24, 2026 | 762.00 | 818.00 | 750.00 | 815.00 | 815.00 | 7.52% | 4,430,914 |
| Feb 23, 2026 | 747.00 | 775.00 | 742.00 | 758.00 | 758.00 | 4.41% | 3,173,240 |
| Feb 11, 2026 | 730.00 | 753.00 | 724.00 | 726.00 | 726.00 | -3.97% | 3,511,084 |
| Feb 10, 2026 | 783.00 | 783.00 | 752.00 | 756.00 | 756.00 | -3.32% | 3,184,172 |
| Feb 9, 2026 | 771.00 | 782.00 | 755.00 | 782.00 | 782.00 | 9.99% | 5,076,693 |
| Feb 6, 2026 | 773.00 | 775.00 | 711.00 | 711.00 | 711.00 | -10.00% | 6,378,858 |
| Feb 5, 2026 | 755.00 | 808.00 | 747.00 | 790.00 | 790.00 | 1.54% | 3,437,645 |
| Feb 4, 2026 | 787.00 | 795.00 | 765.00 | 778.00 | 778.00 | -1.14% | 2,935,620 |
| Feb 3, 2026 | 792.00 | 816.00 | 757.00 | 787.00 | 787.00 | 5.92% | 5,653,119 |
| Feb 2, 2026 | 774.00 | 780.00 | 730.00 | 743.00 | 743.00 | -6.42% | 4,691,034 |
| Jan 30, 2026 | 771.00 | 805.00 | 771.00 | 794.00 | 794.00 | 3.39% | 4,748,835 |
| Jan 29, 2026 | 794.00 | 811.00 | 752.00 | 768.00 | 768.00 | -1.03% | 4,155,771 |
| Jan 28, 2026 | 777.00 | 787.00 | 765.00 | 776.00 | 776.00 | 1.70% | 2,822,407 |
| Jan 27, 2026 | 762.00 | 765.00 | 742.00 | 763.00 | 763.00 | 0.66% | 1,960,643 |
| Jan 26, 2026 | 752.00 | 774.00 | 741.00 | 758.00 | 758.00 | 1.74% | 2,773,884 |
| Jan 23, 2026 | 765.00 | 771.00 | 733.00 | 745.00 | 745.00 | -1.06% | 3,093,074 |
| Jan 22, 2026 | 790.00 | 800.00 | 753.00 | 753.00 | 753.00 | - | 4,473,260 |
| Jan 21, 2026 | 770.00 | 786.00 | 733.00 | 753.00 | 753.00 | -2.21% | 4,970,974 |
| Jan 20, 2026 | 738.00 | 774.00 | 720.00 | 770.00 | 770.00 | 2.67% | 6,163,204 |
| Jan 19, 2026 | 722.00 | 750.00 | 717.00 | 750.00 | 750.00 | 9.97% | 2,763,173 |
| Jan 16, 2026 | 654.00 | 682.00 | 643.00 | 682.00 | 682.00 | 5.90% | 4,978,661 |
| Jan 15, 2026 | 641.00 | 663.00 | 633.00 | 644.00 | 644.00 | -0.16% | 2,910,561 |
| Jan 14, 2026 | 645.00 | 649.00 | 634.00 | 645.00 | 645.00 | -0.15% | 2,415,022 |
| Jan 13, 2026 | 634.00 | 649.00 | 626.00 | 646.00 | 646.00 | 3.03% | 4,423,113 |
| Jan 12, 2026 | 633.00 | 644.00 | 612.00 | 627.00 | 627.00 | 1.46% | 3,550,623 |
| Jan 9, 2026 | 638.00 | 638.00 | 590.00 | 618.00 | 618.00 | -4.19% | 5,035,007 |
| Jan 8, 2026 | 645.00 | 663.00 | 636.00 | 645.00 | 645.00 | -1.53% | 4,363,753 |
| Jan 7, 2026 | 660.00 | 674.00 | 644.00 | 655.00 | 655.00 | 4.63% | 6,249,620 |
| Jan 6, 2026 | 595.00 | 635.00 | 589.00 | 626.00 | 626.00 | 5.74% | 5,676,415 |
| Jan 5, 2026 | 620.00 | 634.00 | 582.00 | 592.00 | 592.00 | -0.50% | 6,825,612 |
| Jan 2, 2026 | 582.00 | 595.00 | 559.00 | 595.00 | 595.00 | 3.30% | 6,593,915 |
| Dec 31, 2025 | 535.00 | 576.00 | 535.00 | 576.00 | 576.00 | 9.92% | 8,079,876 |
| Dec 30, 2025 | 512.00 | 529.00 | 512.00 | 524.00 | 524.00 | 1.35% | 2,748,170 |
| Dec 29, 2025 | 511.00 | 522.00 | 501.00 | 517.00 | 517.00 | 1.37% | 1,974,861 |
| Dec 26, 2025 | 519.00 | 526.00 | 509.00 | 510.00 | 510.00 | -0.39% | 3,661,793 |
| Dec 24, 2025 | 500.00 | 514.00 | 494.00 | 512.00 | 512.00 | 2.81% | 3,810,582 |
| Dec 23, 2025 | 512.00 | 513.00 | 495.50 | 498.00 | 498.00 | -1.19% | 2,057,296 |
| Dec 22, 2025 | 504.00 | 514.00 | 498.50 | 504.00 | 504.00 | 2.65% | 3,551,935 |