Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 1,465.00
+50.00 (3.53%)
Aug 5, 2026, 1:30 PM CST
Innodisk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,490.00 | 1,505.00 | 1,450.00 | 1,480.00 | - | 4.59% | 1,376,036 |
| Aug 4, 2026 | 1,370.00 | 1,420.00 | 1,340.00 | 1,415.00 | 1,415.00 | 2.17% | 3,323,096 |
| Aug 3, 2026 | 1,295.00 | 1,420.00 | 1,295.00 | 1,385.00 | 1,385.00 | 6.95% | 2,683,891 |
| Jul 31, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 458,190 |
| Jul 30, 2026 | 1,130.00 | 1,270.00 | 1,095.00 | 1,180.00 | 1,180.00 | 1.72% | 3,833,868 |
| Jul 29, 2026 | 1,190.00 | 1,200.00 | 1,090.00 | 1,160.00 | 1,160.00 | -3.33% | 3,505,510 |
| Jul 28, 2026 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | -9.77% | 1,642,788 |
| Jul 27, 2026 | 1,355.00 | 1,355.00 | 1,270.00 | 1,330.00 | 1,330.00 | -2.92% | 2,207,502 |
| Jul 24, 2026 | 1,365.00 | 1,455.00 | 1,340.00 | 1,370.00 | 1,370.00 | - | 2,608,536 |
| Jul 23, 2026 | 1,380.00 | 1,410.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.74% | 1,809,808 |
| Jul 22, 2026 | 1,360.00 | 1,390.00 | 1,335.00 | 1,360.00 | 1,360.00 | 4.62% | 2,024,816 |
| Jul 21, 2026 | 1,250.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 7.00% | 1,514,626 |
| Jul 20, 2026 | 1,285.00 | 1,295.00 | 1,170.00 | 1,215.00 | 1,215.00 | -4.71% | 2,590,337 |
| Jul 17, 2026 | 1,325.00 | 1,350.00 | 1,270.00 | 1,275.00 | 1,275.00 | -8.60% | 3,546,719 |
| Jul 16, 2026 | 1,430.00 | 1,430.00 | 1,375.00 | 1,395.00 | 1,395.00 | -5.10% | 2,469,597 |
| Jul 15, 2026 | 1,475.00 | 1,510.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.73% | 2,050,550 |
| Jul 14, 2026 | 1,520.00 | 1,535.00 | 1,370.00 | 1,445.00 | 1,445.00 | -4.62% | 3,588,579 |
| Jul 13, 2026 | 1,575.00 | 1,595.00 | 1,485.00 | 1,515.00 | 1,515.00 | -0.98% | 2,303,832 |
| Jul 9, 2026 | 1,555.00 | 1,595.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.99% | 2,544,079 |
| Jul 8, 2026 | 1,615.00 | 1,635.00 | 1,490.00 | 1,515.00 | 1,515.00 | -4.72% | 3,103,987 |
| Jul 7, 2026 | 1,680.00 | 1,700.00 | 1,565.00 | 1,590.00 | 1,590.00 | -3.34% | 3,343,534 |
| Jul 6, 2026 | 1,650.00 | 1,720.00 | 1,625.00 | 1,645.00 | 1,645.00 | 0.61% | 2,767,424 |
| Jul 3, 2026 | 1,660.00 | 1,705.00 | 1,615.00 | 1,635.00 | 1,635.00 | -4.66% | 3,343,154 |
| Jul 2, 2026 | 1,510.00 | 1,715.00 | 1,505.00 | 1,715.00 | 1,715.00 | 8.89% | 3,410,261 |
| Jul 1, 2026 | 1,645.00 | 1,645.00 | 1,485.00 | 1,575.00 | 1,575.00 | -2.48% | 6,111,876 |
| Jun 30, 2026 | 1,625.00 | 1,665.00 | 1,575.00 | 1,615.00 | 1,615.00 | 1.25% | 2,807,404 |
| Jun 29, 2026 | 1,605.00 | 1,615.00 | 1,550.00 | 1,595.00 | 1,595.00 | -0.62% | 3,218,710 |
| Jun 26, 2026 | 1,715.00 | 1,755.00 | 1,595.00 | 1,605.00 | 1,605.00 | -7.76% | 3,605,952 |
| Jun 25, 2026 | 1,860.00 | 1,870.00 | 1,735.00 | 1,740.00 | 1,740.00 | -3.06% | 2,887,144 |
| Jun 24, 2026 | 1,840.00 | 1,865.00 | 1,740.00 | 1,795.00 | 1,795.00 | -4.77% | 3,839,490 |
| Jun 23, 2026 | 1,975.00 | 1,985.00 | 1,875.00 | 1,885.00 | 1,885.00 | -4.31% | 2,558,883 |
| 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 |