Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 196.00
-5.50 (-2.73%)
Jul 30, 2026, 12:44 PM CST
Insyde Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 210.00 | 214.00 | 191.50 | 201.50 | 201.50 | -4.95% | 712,974 |
| Jul 28, 2026 | 214.00 | 219.00 | 212.00 | 212.00 | 212.00 | -5.15% | 219,086 |
| Jul 27, 2026 | 219.50 | 223.50 | 214.50 | 223.50 | 223.50 | 0.90% | 249,942 |
| Jul 24, 2026 | 230.00 | 231.00 | 220.50 | 221.50 | 221.50 | -4.53% | 285,643 |
| Jul 23, 2026 | 233.50 | 235.00 | 228.00 | 232.00 | 232.00 | - | 178,551 |
| Jul 22, 2026 | 235.00 | 240.50 | 231.00 | 232.00 | 232.00 | -0.10% | 229,688 |
| Jul 21, 2026 | 234.00 | 238.00 | 232.00 | 238.00 | 232.24 | 3.48% | 228,869 |
| Jul 20, 2026 | 234.50 | 237.50 | 218.50 | 230.00 | 224.43 | -0.22% | 348,027 |
| Jul 17, 2026 | 241.00 | 244.00 | 229.50 | 230.50 | 224.92 | -7.24% | 551,392 |
| Jul 16, 2026 | 252.00 | 253.00 | 247.00 | 248.50 | 242.49 | -3.12% | 225,804 |
| Jul 15, 2026 | 252.50 | 257.50 | 251.00 | 256.50 | 250.29 | 2.19% | 216,589 |
| Jul 14, 2026 | 261.50 | 262.00 | 236.50 | 251.00 | 244.92 | -3.28% | 651,094 |
| Jul 13, 2026 | 268.50 | 270.50 | 256.50 | 259.50 | 253.22 | -1.70% | 432,988 |
| Jul 9, 2026 | 272.00 | 277.50 | 264.00 | 264.00 | 257.61 | -2.22% | 402,380 |
| Jul 8, 2026 | 271.00 | 273.00 | 262.50 | 270.00 | 263.46 | 0.93% | 290,919 |
| Jul 7, 2026 | 283.00 | 292.50 | 265.00 | 267.50 | 261.03 | -4.80% | 638,011 |
| Jul 6, 2026 | 288.00 | 293.50 | 280.00 | 281.00 | 274.20 | -1.58% | 484,944 |
| Jul 3, 2026 | 280.50 | 289.00 | 280.50 | 285.50 | 278.59 | 0.71% | 240,258 |
| Jul 2, 2026 | 283.50 | 286.50 | 275.00 | 283.50 | 276.64 | - | 269,929 |
| Jul 1, 2026 | 285.50 | 291.00 | 279.50 | 283.50 | 276.64 | 0.71% | 415,735 |
| Jun 30, 2026 | 286.00 | 289.00 | 281.50 | 281.50 | 274.69 | 0.54% | 350,139 |
| Jun 29, 2026 | 280.00 | 293.00 | 274.50 | 280.00 | 273.22 | -0.36% | 535,013 |
| Jun 26, 2026 | 309.00 | 313.50 | 280.00 | 281.00 | 274.20 | -9.65% | 981,306 |
| Jun 25, 2026 | 315.00 | 323.00 | 308.00 | 311.00 | 303.47 | - | 1,183,421 |
| Jun 24, 2026 | 302.00 | 319.50 | 302.00 | 311.00 | 303.47 | 1.14% | 1,170,272 |
| Jun 23, 2026 | 307.50 | 318.00 | 301.50 | 307.50 | 300.06 | 0.99% | 1,784,834 |
| Jun 22, 2026 | 279.00 | 304.50 | 279.00 | 304.50 | 297.13 | 9.93% | 1,200,734 |
| Jun 18, 2026 | 271.50 | 278.00 | 271.00 | 277.00 | 270.30 | 2.78% | 297,515 |
| Jun 17, 2026 | 270.00 | 272.00 | 267.00 | 269.50 | 262.98 | -0.55% | 245,220 |
| Jun 16, 2026 | 283.50 | 284.50 | 269.50 | 271.00 | 264.44 | -4.07% | 528,765 |
| Jun 15, 2026 | 274.50 | 282.50 | 274.50 | 282.50 | 275.66 | 5.61% | 486,412 |
| Jun 12, 2026 | 279.00 | 279.00 | 266.00 | 267.50 | 261.03 | 0.38% | 671,245 |
| Jun 11, 2026 | 279.00 | 280.50 | 260.00 | 266.50 | 260.05 | -4.14% | 766,545 |
| Jun 10, 2026 | 294.00 | 299.50 | 278.00 | 278.00 | 271.27 | -6.08% | 817,837 |
| Jun 9, 2026 | 298.50 | 310.50 | 295.00 | 296.00 | 288.84 | 0.17% | 773,365 |
| Jun 8, 2026 | 281.00 | 300.50 | 281.00 | 295.50 | 288.35 | -5.29% | 993,912 |
| Jun 5, 2026 | 317.50 | 321.50 | 309.50 | 312.00 | 304.45 | -2.19% | 1,278,302 |
| Jun 4, 2026 | 310.00 | 339.00 | 307.00 | 319.00 | 311.28 | 2.24% | 2,540,190 |
| Jun 3, 2026 | 323.00 | 324.00 | 307.50 | 312.00 | 304.45 | -2.35% | 1,365,008 |
| Jun 2, 2026 | 322.50 | 325.00 | 303.00 | 319.50 | 311.77 | 2.24% | 2,462,258 |
| Jun 1, 2026 | 292.00 | 312.50 | 292.00 | 312.50 | 304.94 | 9.84% | 2,165,841 |
| May 29, 2026 | 288.00 | 293.00 | 284.00 | 284.50 | 277.61 | -1.90% | 691,077 |
| May 28, 2026 | 296.50 | 306.00 | 287.50 | 290.00 | 282.98 | -2.36% | 868,748 |
| May 27, 2026 | 303.50 | 304.00 | 292.00 | 297.00 | 289.81 | -1.82% | 854,759 |
| May 26, 2026 | 302.50 | 303.50 | 289.50 | 302.50 | 295.18 | 1.68% | 824,551 |
| May 25, 2026 | 297.00 | 302.50 | 294.50 | 297.50 | 290.30 | 1.36% | 732,500 |
| May 22, 2026 | 291.00 | 297.00 | 286.50 | 293.50 | 286.40 | 3.16% | 686,867 |
| May 21, 2026 | 284.50 | 294.00 | 283.00 | 284.50 | 277.61 | 2.34% | 606,117 |
| May 20, 2026 | 285.00 | 285.50 | 275.50 | 278.00 | 271.27 | -0.71% | 359,531 |
| May 19, 2026 | 282.50 | 290.00 | 280.00 | 280.00 | 273.22 | -1.75% | 507,722 |