Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 1,865.00
+100.00 (5.67%)
May 14, 2026, 1:30 PM CST
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,314,517 |
| 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 |
| Apr 10, 2026 | 1,190.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,155.00 | 4.52% | 4,173,844 |
| Apr 9, 2026 | 1,130.00 | 1,180.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2.79% | 4,840,474 |
| Apr 8, 2026 | 1,050.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 9.92% | 1,684,881 |
| Apr 7, 2026 | 1,050.00 | 1,050.00 | 971.00 | 978.00 | 978.00 | 2.19% | 7,573,493 |
| Apr 2, 2026 | 973.00 | 973.00 | 946.00 | 957.00 | 957.00 | 2.79% | 672,570 |
| Apr 1, 2026 | 931.00 | 931.00 | 926.00 | 931.00 | 931.00 | 9.92% | 604,412 |
| Mar 31, 2026 | 937.00 | 937.00 | 847.00 | 847.00 | 847.00 | -9.99% | 1,053,448 |
| Mar 30, 2026 | 934.00 | 980.00 | 934.00 | 941.00 | 941.00 | -1.98% | 667,777 |
| Mar 27, 2026 | 841.00 | 960.00 | 825.00 | 960.00 | 960.00 | 4.80% | 1,935,276 |
| Mar 26, 2026 | 991.00 | 1,010.00 | 916.00 | 916.00 | 916.00 | -9.75% | 1,258,030 |
| Mar 25, 2026 | 1,015.00 | 1,015.00 | 980.00 | 1,015.00 | 1,015.00 | 3.78% | 767,653 |
| Mar 24, 2026 | 1,085.00 | 1,085.00 | 977.00 | 978.00 | 978.00 | -9.86% | 2,181,564 |
| Mar 23, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -9.96% | 815,129 |
| Mar 20, 2026 | 1,305.00 | 1,305.00 | 1,205.00 | 1,205.00 | 1,205.00 | -9.74% | 1,116,219 |
| Mar 19, 2026 | 1,265.00 | 1,400.00 | 1,245.00 | 1,335.00 | 1,335.00 | 4.30% | 3,573,051 |
| Mar 18, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 9.87% | 324,699 |
| Mar 17, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9.91% | 584,541 |
| Mar 16, 2026 | 1,060.00 | 1,080.00 | 1,025.00 | 1,060.00 | 1,060.00 | 4.43% | 3,919,972 |
| 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 |