Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 210.00
-2.00 (-0.94%)
At close: Dec 5, 2025
Insyde Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.00 | 214.50 | 207.00 | 210.00 | 210.00 | -0.94% | 205,921 |
| Dec 4, 2025 | 215.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.70% | 191,840 |
| Dec 3, 2025 | 216.00 | 216.00 | 212.50 | 213.50 | 213.50 | -0.23% | 147,890 |
| Dec 2, 2025 | 217.50 | 219.00 | 212.50 | 214.00 | 214.00 | -0.93% | 231,727 |
| Dec 1, 2025 | 215.50 | 225.50 | 215.00 | 216.00 | 216.00 | 1.41% | 743,307 |
| Nov 28, 2025 | 210.50 | 215.00 | 210.50 | 213.00 | 213.00 | 1.19% | 209,435 |
| Nov 27, 2025 | 213.50 | 214.00 | 210.50 | 210.50 | 210.50 | -0.24% | 180,849 |
| Nov 26, 2025 | 209.50 | 214.50 | 209.50 | 211.00 | 211.00 | 1.44% | 280,234 |
| Nov 25, 2025 | 211.00 | 211.50 | 207.50 | 208.00 | 208.00 | - | 184,377 |
| Nov 24, 2025 | 206.50 | 209.00 | 202.50 | 208.00 | 208.00 | 3.23% | 229,923 |
| Nov 21, 2025 | 205.00 | 205.50 | 199.00 | 201.50 | 201.50 | -1.95% | 306,115 |
| Nov 20, 2025 | 209.00 | 210.00 | 204.50 | 205.50 | 205.50 | 1.48% | 311,664 |
| Nov 19, 2025 | 199.50 | 202.50 | 196.00 | 202.50 | 202.50 | 1.25% | 370,153 |
| Nov 18, 2025 | 208.00 | 208.00 | 192.00 | 200.00 | 200.00 | -5.66% | 888,016 |
| Nov 17, 2025 | 210.50 | 215.50 | 209.50 | 212.00 | 212.00 | 1.68% | 260,373 |
| Nov 14, 2025 | 211.00 | 212.00 | 208.00 | 208.50 | 208.50 | -2.80% | 388,947 |
| Nov 13, 2025 | 218.50 | 218.50 | 213.50 | 214.50 | 214.50 | -1.61% | 214,721 |
| Nov 12, 2025 | 217.00 | 222.00 | 216.00 | 218.00 | 218.00 | 1.63% | 277,546 |
| Nov 11, 2025 | 219.00 | 220.50 | 214.50 | 214.50 | 214.50 | -2.72% | 514,429 |
| Nov 10, 2025 | 227.50 | 227.50 | 219.50 | 220.50 | 220.50 | -4.34% | 556,442 |
| Nov 7, 2025 | 229.00 | 232.50 | 226.50 | 230.50 | 230.50 | 0.66% | 403,376 |
| Nov 6, 2025 | 222.50 | 229.00 | 222.00 | 229.00 | 229.00 | 5.05% | 623,274 |
| Nov 5, 2025 | 215.50 | 220.50 | 213.00 | 218.00 | 218.00 | -1.13% | 835,078 |
| Nov 4, 2025 | 227.50 | 227.50 | 220.00 | 220.50 | 220.50 | -3.08% | 450,016 |
| Nov 3, 2025 | 228.00 | 230.50 | 226.00 | 227.50 | 227.50 | -0.22% | 255,388 |
| Oct 31, 2025 | 227.00 | 228.50 | 225.50 | 228.00 | 228.00 | 1.56% | 297,667 |
| Oct 30, 2025 | 233.00 | 236.50 | 224.00 | 224.50 | 224.50 | -4.06% | 690,652 |
| Oct 29, 2025 | 238.50 | 240.50 | 234.00 | 234.00 | 234.00 | -2.09% | 390,797 |
| Oct 28, 2025 | 241.50 | 245.00 | 238.00 | 239.00 | 239.00 | 0.84% | 680,457 |
| Oct 27, 2025 | 242.00 | 243.00 | 235.00 | 237.00 | 237.00 | -0.21% | 354,649 |
| Oct 23, 2025 | 242.00 | 242.00 | 237.50 | 237.50 | 237.50 | -2.86% | 464,783 |
| Oct 22, 2025 | 238.50 | 248.50 | 238.50 | 244.50 | 244.50 | 1.66% | 629,299 |
| Oct 21, 2025 | 230.50 | 245.00 | 230.50 | 240.50 | 240.50 | 5.25% | 964,316 |
| Oct 20, 2025 | 231.00 | 232.50 | 228.50 | 228.50 | 228.50 | -0.44% | 280,691 |
| Oct 17, 2025 | 234.50 | 235.00 | 228.50 | 229.50 | 229.50 | -2.96% | 426,838 |
| Oct 16, 2025 | 234.00 | 239.00 | 232.00 | 236.50 | 236.50 | 1.07% | 426,436 |
| Oct 15, 2025 | 230.00 | 234.50 | 226.50 | 234.00 | 234.00 | 2.63% | 433,343 |
| Oct 14, 2025 | 243.50 | 246.50 | 228.00 | 228.00 | 228.00 | -5.20% | 877,130 |
| Oct 13, 2025 | 231.00 | 242.00 | 231.00 | 240.50 | 240.50 | -3.02% | 661,436 |
| Oct 9, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -3.50% | 1,173,821 |
| Oct 8, 2025 | 256.00 | 260.00 | 255.00 | 257.00 | 257.00 | -0.58% | 392,056 |
| Oct 7, 2025 | 260.00 | 260.50 | 255.00 | 258.50 | 258.50 | 0.78% | 477,114 |
| Oct 3, 2025 | 264.50 | 266.00 | 256.00 | 256.50 | 256.50 | -3.39% | 993,671 |
| Oct 2, 2025 | 264.50 | 272.50 | 264.50 | 265.50 | 265.50 | 1.34% | 1,042,509 |
| Oct 1, 2025 | 268.50 | 270.50 | 262.00 | 262.00 | 262.00 | -2.24% | 1,138,699 |
| Sep 30, 2025 | 253.00 | 268.50 | 252.50 | 268.00 | 268.00 | 6.99% | 1,271,943 |
| Sep 26, 2025 | 259.00 | 260.00 | 249.00 | 250.50 | 250.50 | -3.09% | 1,012,721 |
| Sep 25, 2025 | 261.50 | 266.00 | 258.00 | 258.50 | 258.50 | -1.52% | 1,034,585 |
| Sep 24, 2025 | 270.50 | 274.00 | 262.00 | 262.50 | 262.50 | -3.67% | 1,747,006 |
| Sep 23, 2025 | 291.50 | 294.50 | 271.00 | 272.50 | 272.50 | -4.05% | 4,345,772 |