Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 960.00
+8.00 (0.84%)
Nov 13, 2026, 1:30 PM CST
Innodisk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 979.00 | 1,005.00 | 958.00 | 960.00 | 960.00 | 0.84% | 1,570,259 |
| Nov 12, 2026 | 1,000.00 | 1,025.00 | 951.00 | 952.00 | 952.00 | -4.03% | 2,368,798 |
| Nov 11, 2026 | 975.00 | 992.00 | 948.00 | 992.00 | 992.00 | 1.43% | 2,198,058 |
| Nov 10, 2026 | 945.00 | 1,010.00 | 936.00 | 978.00 | 978.00 | 5.73% | 4,006,964 |
| Nov 9, 2026 | 882.00 | 963.00 | 882.00 | 925.00 | 925.00 | -0.32% | 3,521,460 |
| Nov 6, 2026 | 851.00 | 949.00 | 851.00 | 928.00 | 928.00 | -1.80% | 2,655,196 |
| Nov 5, 2026 | 990.00 | 1,010.00 | 943.00 | 945.00 | 945.00 | -6.44% | 1,828,258 |
| Nov 4, 2026 | 1,050.00 | 1,050.00 | 956.00 | 1,010.00 | 1,010.00 | -0.98% | 2,166,823 |
| Nov 3, 2026 | 1,075.00 | 1,100.00 | 1,010.00 | 1,020.00 | 1,020.00 | -8.11% | 1,679,922 |
| Nov 2, 2026 | 1,075.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | -0.89% | 1,132,444 |
| Oct 30, 2026 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | -5.08% | 1,365,864 |
| Oct 29, 2026 | 1,180.00 | 1,205.00 | 1,140.00 | 1,180.00 | 1,180.00 | 1.72% | 1,922,974 |
| Oct 28, 2026 | 1,130.00 | 1,160.00 | 1,115.00 | 1,160.00 | 1,160.00 | 5.94% | 1,256,009 |
| Oct 27, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2.82% | 1,057,321 |
| Oct 22, 2026 | 1,110.00 | 1,115.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.74% | 1,154,741 |
| Oct 21, 2026 | 1,135.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 1,018,541 |
| Oct 20, 2026 | 1,130.00 | 1,155.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 1,059,361 |
| Oct 19, 2026 | 1,150.00 | 1,150.00 | 1,105.00 | 1,130.00 | 1,130.00 | -3.83% | 1,283,935 |
| Oct 16, 2026 | 1,130.00 | 1,215.00 | 1,130.00 | 1,175.00 | 1,175.00 | 5.38% | 1,431,695 |
| Oct 15, 2026 | 1,115.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | -4.70% | 1,700,628 |
| Oct 14, 2026 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.68% | 1,283,704 |
| Oct 13, 2026 | 1,230.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | -5.56% | 1,965,443 |
| Oct 12, 2026 | 1,235.00 | 1,295.00 | 1,220.00 | 1,260.00 | 1,260.00 | 0.80% | 1,219,926 |
| Oct 8, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 1,149,254 |
| Oct 7, 2026 | 1,280.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.40% | 1,286,253 |
| Oct 6, 2026 | 1,305.00 | 1,310.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.32% | 1,257,398 |
| Oct 5, 2026 | 1,305.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 1,089,741 |
| Oct 2, 2026 | 1,305.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.39% | 866,841 |
| Oct 1, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 487,689 |
| Sep 30, 2026 | 1,300.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | 883,559 |
| Sep 29, 2026 | 1,305.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.92% | 892,221 |
| Sep 24, 2026 | 1,300.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | - | 978,970 |
| Sep 23, 2026 | 1,325.00 | 1,375.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 2,056,033 |
| Sep 22, 2026 | 1,325.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 957,320 |
| Sep 21, 2026 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.52% | 1,215,534 |
| Sep 18, 2026 | 1,290.00 | 1,315.00 | 1,280.00 | 1,315.00 | 1,315.00 | 4.37% | 1,274,267 |
| Sep 17, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.70% | 1,004,961 |
| Sep 16, 2026 | 1,285.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.57% | 867,742 |
| Sep 15, 2026 | 1,295.00 | 1,305.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.16% | 970,507 |
| Sep 14, 2026 | 1,265.00 | 1,310.00 | 1,245.00 | 1,290.00 | 1,290.00 | -0.39% | 943,832 |
| Sep 11, 2026 | 1,245.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,295.00 | 0.39% | 1,416,919 |
| Sep 10, 2026 | 1,345.00 | 1,345.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.80% | 2,044,034 |
| Sep 9, 2026 | 1,375.00 | 1,395.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 1,224,986 |
| Sep 8, 2026 | 1,430.00 | 1,445.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 2,064,455 |
| Sep 7, 2026 | 1,415.00 | 1,440.00 | 1,390.00 | 1,405.00 | 1,405.00 | 3.31% | 1,615,681 |
| Sep 4, 2026 | 1,370.00 | 1,385.00 | 1,320.00 | 1,360.00 | 1,360.00 | 1.12% | 1,344,855 |
| Sep 3, 2026 | 1,445.00 | 1,455.00 | 1,345.00 | 1,345.00 | 1,345.00 | -5.28% | 1,877,723 |
| Sep 2, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.07% | 1,354,181 |
| Sep 1, 2026 | 1,465.00 | 1,475.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 1,543,182 |
| Aug 31, 2026 | 1,460.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,450.00 | -1.36% | 1,645,638 |