Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 244.00
+5.50 (2.31%)
Sep 3, 2025, 11:40 AM CST
Insyde Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 238.50 | 245.00 | 236.00 | 244.00 | 244.00 | 2.31% | 797,304 |
| Sep 2, 2025 | 227.50 | 246.00 | 227.50 | 238.50 | 238.50 | 4.84% | 1,984,019 |
| Sep 1, 2025 | 237.50 | 237.50 | 225.00 | 227.50 | 227.50 | -3.40% | 690,846 |
| Aug 29, 2025 | 240.00 | 242.00 | 235.00 | 235.50 | 235.50 | -1.05% | 773,021 |
| Aug 28, 2025 | 233.50 | 241.00 | 232.00 | 238.00 | 238.00 | 2.15% | 986,226 |
| Aug 27, 2025 | 233.50 | 234.00 | 229.00 | 233.00 | 233.00 | 0.65% | 548,518 |
| Aug 26, 2025 | 227.50 | 232.00 | 226.00 | 231.50 | 231.50 | 1.98% | 567,498 |
| Aug 25, 2025 | 221.00 | 232.00 | 220.00 | 227.00 | 227.00 | 5.58% | 1,287,890 |
| Aug 22, 2025 | 218.00 | 225.50 | 214.00 | 215.00 | 215.00 | -1.38% | 712,943 |
| Aug 21, 2025 | 214.50 | 218.50 | 214.50 | 218.00 | 218.00 | 2.83% | 361,451 |
| Aug 20, 2025 | 217.50 | 219.00 | 212.00 | 212.00 | 212.00 | -2.97% | 676,739 |
| Aug 19, 2025 | 222.00 | 222.50 | 217.00 | 218.50 | 218.50 | -1.13% | 501,882 |
| Aug 18, 2025 | 226.00 | 226.00 | 219.50 | 221.00 | 221.00 | -1.78% | 610,952 |
| Aug 15, 2025 | 234.50 | 234.50 | 225.00 | 225.00 | 225.00 | -3.85% | 789,508 |
| Aug 14, 2025 | 234.00 | 237.00 | 228.50 | 234.00 | 234.00 | 0.65% | 720,753 |
| Aug 13, 2025 | 229.50 | 240.00 | 229.00 | 232.50 | 232.50 | 2.65% | 1,095,349 |
| Aug 12, 2025 | 227.00 | 232.00 | 225.50 | 226.50 | 226.50 | -0.22% | 533,289 |
| Aug 11, 2025 | 229.50 | 230.00 | 225.00 | 227.00 | 227.00 | -1.73% | 561,329 |
| Aug 8, 2025 | 232.50 | 235.50 | 229.50 | 231.00 | 231.00 | -0.43% | 529,219 |
| Aug 7, 2025 | 238.00 | 242.50 | 231.00 | 232.00 | 232.00 | -1.28% | 1,238,312 |
| Aug 6, 2025 | 248.00 | 253.00 | 233.00 | 235.00 | 235.00 | -2.89% | 3,499,736 |
| Aug 5, 2025 | 233.50 | 242.00 | 233.50 | 242.00 | 242.00 | 10.00% | 1,013,656 |
| Aug 4, 2025 | 220.00 | 221.50 | 216.00 | 220.00 | 220.00 | -1.12% | 395,147 |
| Aug 1, 2025 | 213.00 | 226.00 | 208.00 | 222.50 | 222.50 | 2.06% | 745,170 |
| Jul 31, 2025 | 220.50 | 228.00 | 218.00 | 218.00 | 218.00 | 0.23% | 753,611 |
| Jul 30, 2025 | 220.50 | 223.50 | 216.50 | 217.50 | 217.50 | -1.14% | 314,015 |
| Jul 29, 2025 | 222.00 | 224.00 | 215.00 | 220.00 | 220.00 | -1.57% | 578,450 |
| Jul 28, 2025 | 225.00 | 226.50 | 220.00 | 223.50 | 223.50 | -0.45% | 323,825 |
| Jul 25, 2025 | 226.00 | 226.50 | 223.00 | 224.50 | 224.50 | -0.22% | 264,529 |
| Jul 24, 2025 | 227.00 | 229.50 | 222.50 | 225.00 | 225.00 | 0.45% | 435,254 |
| Jul 23, 2025 | 224.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 388,986 |
| Jul 22, 2025 | 238.00 | 240.50 | 223.00 | 223.00 | 223.00 | -8.42% | 1,145,442 |
| Jul 21, 2025 | 245.50 | 245.50 | 240.00 | 243.50 | 237.00 | -0.81% | 433,990 |
| Jul 18, 2025 | 247.50 | 253.00 | 243.50 | 245.50 | 238.95 | 0.61% | 1,051,157 |
| Jul 17, 2025 | 235.00 | 252.00 | 235.00 | 244.00 | 237.49 | 4.72% | 1,546,832 |
| Jul 16, 2025 | 233.00 | 236.50 | 232.50 | 233.00 | 226.78 | 1.08% | 364,125 |
| Jul 15, 2025 | 231.50 | 233.50 | 229.50 | 230.50 | 224.35 | -0.22% | 309,075 |
| Jul 14, 2025 | 240.00 | 241.50 | 231.00 | 231.00 | 224.83 | -3.55% | 532,969 |
| Jul 11, 2025 | 240.00 | 243.50 | 239.00 | 239.50 | 233.11 | 0.42% | 378,097 |
| Jul 10, 2025 | 242.00 | 248.50 | 238.50 | 238.50 | 232.13 | -1.04% | 603,994 |
| Jul 9, 2025 | 245.00 | 245.00 | 229.50 | 241.00 | 234.57 | -3.41% | 1,722,356 |
| Jul 8, 2025 | 245.00 | 249.50 | 240.50 | 249.50 | 242.84 | 1.42% | 449,779 |
| Jul 7, 2025 | 244.00 | 246.00 | 240.50 | 246.00 | 239.43 | -0.81% | 403,649 |
| Jul 4, 2025 | 258.00 | 260.50 | 247.50 | 248.00 | 241.38 | -2.75% | 791,662 |
| Jul 3, 2025 | 257.00 | 258.50 | 253.50 | 255.00 | 248.19 | 0.39% | 434,892 |
| Jul 2, 2025 | 255.00 | 259.00 | 254.00 | 254.00 | 247.22 | -0.78% | 569,506 |
| Jul 1, 2025 | 258.50 | 264.00 | 256.00 | 256.00 | 249.17 | -0.58% | 1,332,583 |
| Jun 30, 2025 | 256.00 | 262.00 | 253.00 | 257.50 | 250.63 | 0.98% | 1,392,757 |
| Jun 27, 2025 | 252.00 | 257.00 | 248.50 | 255.00 | 248.19 | 1.59% | 743,575 |
| Jun 26, 2025 | 256.00 | 257.00 | 251.00 | 251.00 | 244.30 | -1.95% | 855,211 |