Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 248.00
-9.00 (-3.50%)
Oct 9, 2025, 1:30 PM CST
Insyde Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -3.50% | 1,168,786 |
| 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 29, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - | - |
| 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 |
| Sep 22, 2025 | 279.50 | 292.00 | 275.50 | 284.00 | 284.00 | 1.07% | 2,377,777 |
| Sep 19, 2025 | 292.00 | 318.00 | 276.00 | 281.00 | 281.00 | -3.10% | 7,684,110 |
| Sep 18, 2025 | 282.50 | 300.00 | 282.00 | 290.00 | 290.00 | 4.13% | 5,456,892 |
| Sep 17, 2025 | 257.50 | 283.00 | 257.50 | 278.50 | 278.50 | 7.95% | 4,817,105 |
| Sep 16, 2025 | 251.50 | 258.00 | 246.50 | 258.00 | 258.00 | 2.79% | 1,086,862 |
| Sep 15, 2025 | 258.00 | 263.00 | 250.00 | 251.00 | 251.00 | -2.71% | 1,027,752 |
| Sep 12, 2025 | 254.50 | 259.00 | 253.00 | 258.00 | 258.00 | 1.98% | 713,784 |
| Sep 11, 2025 | 261.00 | 261.50 | 251.00 | 253.00 | 253.00 | -2.13% | 1,323,494 |
| Sep 10, 2025 | 264.00 | 265.00 | 257.50 | 258.50 | 258.50 | -1.34% | 1,477,961 |
| Sep 9, 2025 | 258.50 | 263.50 | 254.50 | 262.00 | 262.00 | 1.75% | 2,622,781 |
| Sep 8, 2025 | 245.50 | 263.00 | 244.50 | 257.50 | 257.50 | 5.53% | 3,373,759 |
| Sep 5, 2025 | 250.00 | 250.00 | 243.00 | 244.00 | 244.00 | -2.40% | 1,384,774 |
| Sep 4, 2025 | 246.00 | 252.00 | 241.50 | 250.00 | 250.00 | 2.25% | 3,356,401 |
| Sep 3, 2025 | 238.50 | 245.00 | 236.00 | 244.50 | 244.50 | 2.52% | 1,145,491 |
| Sep 2, 2025 | 227.50 | 246.00 | 227.50 | 238.50 | 238.50 | 4.84% | 1,988,288 |
| 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 |