Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 214.00
-2.50 (-1.15%)
Dec 31, 2025, 1:30 PM CST
Insyde Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 215.50 | 216.50 | 212.00 | 214.00 | 214.00 | -1.15% | 217,591 |
| Dec 30, 2025 | 216.00 | 216.50 | 213.00 | 216.50 | 216.50 | 0.46% | 197,131 |
| Dec 29, 2025 | 215.50 | 220.00 | 214.00 | 215.50 | 215.50 | 0.47% | 241,098 |
| Dec 26, 2025 | 220.00 | 220.00 | 212.00 | 214.50 | 214.50 | -1.83% | 296,244 |
| Dec 24, 2025 | 224.00 | 224.00 | 216.00 | 218.50 | 218.50 | -0.68% | 248,269 |
| Dec 23, 2025 | 222.00 | 227.00 | 219.50 | 220.00 | 220.00 | 0.69% | 578,202 |
| Dec 22, 2025 | 215.50 | 219.00 | 214.00 | 218.50 | 218.50 | 2.34% | 292,796 |
| Dec 19, 2025 | 216.00 | 216.00 | 210.00 | 213.50 | 213.50 | - | 234,491 |
| Dec 18, 2025 | 215.00 | 215.50 | 210.50 | 213.50 | 213.50 | -1.16% | 297,239 |
| Dec 17, 2025 | 217.50 | 221.00 | 214.00 | 216.00 | 216.00 | 0.47% | 288,414 |
| Dec 16, 2025 | 215.50 | 225.00 | 215.00 | 215.00 | 215.00 | -0.92% | 817,469 |
| Dec 15, 2025 | 207.00 | 217.00 | 205.50 | 217.00 | 217.00 | 2.84% | 279,934 |
| Dec 12, 2025 | 212.50 | 213.50 | 210.50 | 211.00 | 211.00 | - | 162,513 |
| Dec 11, 2025 | 215.00 | 215.50 | 210.00 | 211.00 | 211.00 | -0.94% | 272,949 |
| Dec 10, 2025 | 214.50 | 215.50 | 209.50 | 213.00 | 213.00 | -0.70% | 220,057 |
| Dec 9, 2025 | 218.00 | 221.00 | 211.50 | 214.50 | 214.50 | 1.90% | 536,274 |
| Dec 8, 2025 | 212.00 | 212.00 | 208.50 | 210.50 | 210.50 | 0.24% | 253,943 |
| 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 |