Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 1,290.00
-5.00 (-0.39%)
Sep 14, 2026, 1:30 PM CST
Innodisk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,525.00 | 1,535.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.34% | 2,052,566 |
| Aug 27, 2026 | 1,480.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,490.00 | 2.46% | 1,368,137 |
| Aug 26, 2026 | 1,480.50 | 1,495.21 | 1,460.90 | 1,470.70 | 1,454.19 | -0.66% | 1,612,334 |
| Aug 25, 2026 | 1,514.82 | 1,519.72 | 1,446.19 | 1,480.50 | 1,463.89 | -3.82% | 2,226,191 |
| Aug 24, 2026 | 1,549.14 | 1,627.57 | 1,539.33 | 1,539.33 | 1,522.06 | 0.64% | 3,566,563 |
| Aug 21, 2026 | 1,485.41 | 1,549.14 | 1,470.70 | 1,529.53 | 1,512.36 | 4.70% | 3,236,267 |
| Aug 20, 2026 | 1,495.21 | 1,519.72 | 1,446.19 | 1,460.90 | 1,444.50 | -1.65% | 2,079,737 |
| Aug 19, 2026 | 1,372.65 | 1,509.92 | 1,362.85 | 1,485.41 | 1,468.74 | 3.77% | 2,280,725 |
| Aug 18, 2026 | 1,509.92 | 1,529.53 | 1,421.68 | 1,431.48 | 1,415.41 | -4.58% | 1,993,589 |
| Aug 17, 2026 | 1,455.99 | 1,509.92 | 1,455.99 | 1,500.11 | 1,483.28 | 3.73% | 1,884,111 |
| Aug 14, 2026 | 1,534.43 | 1,563.84 | 1,431.48 | 1,446.19 | 1,429.96 | -3.91% | 3,179,746 |
| Aug 13, 2026 | 1,529.53 | 1,529.53 | 1,480.50 | 1,505.02 | 1,488.12 | 0.99% | 2,239,030 |
| Aug 12, 2026 | 1,451.09 | 1,505.02 | 1,451.09 | 1,490.31 | 1,473.58 | 3.40% | 2,519,968 |
| Aug 11, 2026 | 1,431.48 | 1,455.99 | 1,397.16 | 1,441.29 | 1,425.11 | 0.34% | 2,600,410 |
| Aug 10, 2026 | 1,495.21 | 1,500.11 | 1,431.48 | 1,436.38 | 1,420.26 | -2.33% | 3,883,188 |
| Aug 7, 2026 | 1,588.36 | 1,647.18 | 1,465.80 | 1,470.70 | 1,454.19 | -6.83% | 7,972,134 |
| Aug 6, 2026 | 1,406.97 | 1,578.55 | 1,406.97 | 1,578.55 | 1,560.83 | 9.90% | 3,768,534 |
| Aug 5, 2026 | 1,460.90 | 1,475.60 | 1,416.77 | 1,436.38 | 1,420.26 | 3.53% | 2,501,537 |
| Aug 4, 2026 | 1,343.24 | 1,392.26 | 1,313.83 | 1,387.36 | 1,371.79 | 2.17% | 3,389,301 |
| Aug 3, 2026 | 1,269.70 | 1,392.26 | 1,269.70 | 1,357.95 | 1,342.71 | 6.95% | 2,737,362 |
| Jul 31, 2026 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,255.45 | 9.75% | 467,318 |
| Jul 30, 2026 | 1,107.93 | 1,245.19 | 1,073.61 | 1,156.95 | 1,143.97 | 1.72% | 3,910,250 |
| Jul 29, 2026 | 1,166.76 | 1,176.56 | 1,068.71 | 1,137.34 | 1,124.58 | -3.33% | 3,575,350 |
| Jul 28, 2026 | 1,205.97 | 1,215.78 | 1,176.56 | 1,176.56 | 1,163.35 | -9.77% | 1,675,517 |
| Jul 27, 2026 | 1,328.53 | 1,328.53 | 1,245.19 | 1,304.02 | 1,289.38 | -2.92% | 2,251,482 |
| Jul 24, 2026 | 1,338.34 | 1,426.58 | 1,313.83 | 1,343.24 | 1,328.16 | - | 2,660,505 |
| Jul 23, 2026 | 1,353.04 | 1,382.46 | 1,328.53 | 1,343.24 | 1,328.16 | 0.74% | 1,845,864 |
| Jul 22, 2026 | 1,333.43 | 1,362.85 | 1,308.92 | 1,333.43 | 1,318.47 | 4.62% | 2,065,156 |
| Jul 21, 2026 | 1,225.58 | 1,274.61 | 1,210.88 | 1,274.61 | 1,260.30 | 7.00% | 1,544,801 |
| Jul 20, 2026 | 1,259.90 | 1,269.70 | 1,147.15 | 1,191.27 | 1,177.90 | -4.71% | 2,641,944 |
| Jul 17, 2026 | 1,299.12 | 1,323.63 | 1,245.19 | 1,250.09 | 1,236.06 | -8.60% | 3,617,380 |
| Jul 16, 2026 | 1,402.07 | 1,402.07 | 1,348.14 | 1,367.75 | 1,352.40 | -5.10% | 2,518,798 |
| Jul 15, 2026 | 1,446.19 | 1,480.50 | 1,421.68 | 1,441.29 | 1,425.11 | 1.73% | 2,091,403 |
| Jul 14, 2026 | 1,490.31 | 1,505.02 | 1,343.24 | 1,416.77 | 1,400.87 | -4.62% | 3,660,074 |
| Jul 13, 2026 | 1,544.23 | 1,563.84 | 1,455.99 | 1,485.41 | 1,468.74 | -0.98% | 2,349,731 |
| Jul 9, 2026 | 1,524.63 | 1,563.84 | 1,490.31 | 1,500.11 | 1,483.28 | 0.99% | 2,594,764 |
| Jul 8, 2026 | 1,583.45 | 1,603.06 | 1,460.90 | 1,485.41 | 1,468.74 | -4.72% | 3,165,827 |
| Jul 7, 2026 | 1,647.18 | 1,666.79 | 1,534.43 | 1,558.94 | 1,541.44 | -3.34% | 3,410,147 |
| Jul 6, 2026 | 1,617.77 | 1,686.40 | 1,593.26 | 1,612.87 | 1,594.77 | 0.61% | 2,822,559 |