Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 1,760.00
-125.00 (-6.63%)
Jun 24, 2026, 10:50 AM CST
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,975.00 | 1,985.00 | 1,875.00 | 1,885.00 | 1,885.00 | -4.31% | 2,440,988 |
| Jun 22, 2026 | 1,990.00 | 2,010.00 | 1,940.00 | 1,970.00 | 1,970.00 | 2.07% | 2,918,111 |
| Jun 18, 2026 | 1,875.00 | 1,955.00 | 1,840.00 | 1,930.00 | 1,930.00 | 4.04% | 3,588,915 |
| Jun 17, 2026 | 1,945.00 | 1,945.00 | 1,830.00 | 1,855.00 | 1,855.00 | -5.12% | 3,431,761 |
| Jun 16, 2026 | 1,980.00 | 2,025.00 | 1,935.00 | 1,955.00 | 1,955.00 | 1.82% | 4,400,047 |
| Jun 15, 2026 | 1,850.00 | 1,950.00 | 1,845.00 | 1,920.00 | 1,920.00 | 6.37% | 3,775,184 |
| Jun 12, 2026 | 1,825.00 | 1,830.00 | 1,760.00 | 1,805.00 | 1,805.00 | 5.56% | 3,274,857 |
| Jun 11, 2026 | 1,780.00 | 1,815.00 | 1,665.00 | 1,710.00 | 1,710.00 | -4.74% | 5,245,387 |
| Jun 10, 2026 | 1,950.00 | 2,005.00 | 1,795.00 | 1,795.00 | 1,795.00 | -9.80% | 5,917,966 |
| Jun 9, 2026 | 1,850.00 | 1,990.00 | 1,810.00 | 1,990.00 | 1,990.00 | 9.94% | 6,027,225 |
| Jun 8, 2026 | 1,585.00 | 1,820.00 | 1,585.00 | 1,810.00 | 1,810.00 | 3.13% | 4,314,963 |
| Jun 5, 2026 | 1,860.00 | 1,860.00 | 1,715.00 | 1,755.00 | 1,755.00 | -7.87% | 4,262,278 |
| Jun 4, 2026 | 1,865.00 | 1,945.00 | 1,845.00 | 1,905.00 | 1,905.00 | 0.79% | 2,955,830 |
| Jun 3, 2026 | 1,920.00 | 1,980.00 | 1,850.00 | 1,890.00 | 1,890.00 | 0.80% | 4,597,707 |
| Jun 2, 2026 | 1,930.00 | 1,935.00 | 1,820.00 | 1,875.00 | 1,875.00 | -1.57% | 4,096,615 |
| Jun 1, 2026 | 1,855.00 | 1,950.00 | 1,830.00 | 1,905.00 | 1,905.00 | 5.25% | 4,953,918 |
| May 29, 2026 | 1,760.00 | 1,840.00 | 1,735.00 | 1,810.00 | 1,810.00 | 6.47% | 5,120,324 |
| May 28, 2026 | 1,685.00 | 1,760.00 | 1,655.00 | 1,700.00 | 1,700.00 | - | 3,905,335 |
| May 27, 2026 | 1,790.00 | 1,830.00 | 1,675.00 | 1,700.00 | 1,700.00 | 0.59% | 4,154,950 |
| May 26, 2026 | 1,715.00 | 1,760.00 | 1,685.00 | 1,690.00 | 1,690.00 | 0.30% | 3,177,909 |
| May 25, 2026 | 1,700.00 | 1,730.00 | 1,615.00 | 1,685.00 | 1,685.00 | -2.32% | 4,685,871 |
| May 22, 2026 | 1,755.00 | 1,810.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.88% | 3,125,120 |
| May 21, 2026 | 1,760.00 | 1,770.00 | 1,695.00 | 1,710.00 | 1,710.00 | 2.09% | 2,997,716 |
| May 20, 2026 | 1,745.00 | 1,745.00 | 1,625.00 | 1,675.00 | 1,675.00 | -3.18% | 4,031,483 |
| May 19, 2026 | 1,820.00 | 1,825.00 | 1,680.00 | 1,730.00 | 1,730.00 | -7.24% | 5,771,321 |
| May 18, 2026 | 1,785.00 | 1,890.00 | 1,750.00 | 1,865.00 | 1,865.00 | 5.97% | 5,904,258 |
| May 15, 2026 | 1,865.00 | 1,875.00 | 1,760.00 | 1,760.00 | 1,760.00 | -5.63% | 5,067,235 |
| May 14, 2026 | 1,880.00 | 1,935.00 | 1,850.00 | 1,865.00 | 1,865.00 | 5.67% | 6,038,952 |
| May 13, 2026 | 1,730.00 | 1,780.00 | 1,720.00 | 1,765.00 | 1,765.00 | -1.67% | 3,606,863 |
| May 12, 2026 | 1,820.00 | 1,910.00 | 1,785.00 | 1,795.00 | 1,795.00 | 1.99% | 6,920,033 |
| May 11, 2026 | 1,745.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 10.00% | 3,485,913 |
| May 8, 2026 | 1,560.00 | 1,690.00 | 1,510.00 | 1,600.00 | 1,600.00 | 1.59% | 7,080,327 |
| May 7, 2026 | 1,590.00 | 1,620.00 | 1,530.00 | 1,575.00 | 1,575.00 | 6.78% | 8,843,698 |
| May 6, 2026 | 1,560.00 | 1,560.00 | 1,430.00 | 1,475.00 | 1,475.00 | 3.87% | 8,127,142 |
| May 5, 2026 | 1,325.00 | 1,420.00 | 1,310.00 | 1,420.00 | 1,420.00 | 9.65% | 4,713,457 |
| May 4, 2026 | 1,290.00 | 1,335.00 | 1,270.00 | 1,295.00 | 1,295.00 | 4.02% | 4,163,344 |
| Apr 30, 2026 | 1,350.00 | 1,360.00 | 1,245.00 | 1,245.00 | 1,245.00 | -5.32% | 5,248,881 |
| Apr 29, 2026 | 1,235.00 | 1,355.00 | 1,235.00 | 1,315.00 | 1,315.00 | 0.77% | 7,256,421 |
| Apr 28, 2026 | 1,220.00 | 1,305.00 | 1,190.00 | 1,305.00 | 1,305.00 | 9.66% | 8,288,304 |
| Apr 27, 2026 | 1,115.00 | 1,190.00 | 1,115.00 | 1,190.00 | 1,190.00 | 9.68% | 4,627,212 |
| Apr 24, 2026 | 1,115.00 | 1,125.00 | 1,055.00 | 1,085.00 | 1,085.00 | -1.81% | 3,470,666 |
| Apr 23, 2026 | 1,225.00 | 1,230.00 | 1,065.00 | 1,105.00 | 1,105.00 | -5.15% | 6,058,719 |
| Apr 22, 2026 | 1,110.00 | 1,185.00 | 1,075.00 | 1,165.00 | 1,165.00 | 4.02% | 5,454,961 |
| Apr 21, 2026 | 1,045.00 | 1,120.00 | 1,035.00 | 1,120.00 | 1,120.00 | 9.80% | 3,803,838 |
| Apr 20, 2026 | 1,005.00 | 1,045.00 | 980.00 | 1,020.00 | 1,020.00 | 1.49% | 3,299,214 |
| Apr 17, 2026 | 1,095.00 | 1,125.00 | 997.00 | 1,005.00 | 1,005.00 | -7.37% | 6,587,648 |
| Apr 16, 2026 | 1,125.00 | 1,135.00 | 1,065.00 | 1,085.00 | 1,085.00 | -4.82% | 3,587,423 |
| Apr 15, 2026 | 1,215.00 | 1,220.00 | 1,125.00 | 1,140.00 | 1,140.00 | -3.39% | 3,606,863 |
| Apr 14, 2026 | 1,190.00 | 1,205.00 | 1,145.00 | 1,180.00 | 1,180.00 | 3.96% | 3,923,740 |
| Apr 13, 2026 | 1,175.00 | 1,180.00 | 1,115.00 | 1,135.00 | 1,135.00 | -1.73% | 3,314,397 |