Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 234.00
-2.00 (-0.85%)
Oct 6, 2026, 1:30 PM CST
Insyde Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -0.85% | 178,776 |
| Oct 5, 2026 | 243.50 | 245.00 | 235.00 | 236.00 | 236.00 | -2.88% | 378,942 |
| Oct 2, 2026 | 237.00 | 247.50 | 237.00 | 243.00 | 243.00 | 2.53% | 394,917 |
| Oct 1, 2026 | 235.00 | 240.00 | 235.00 | 237.00 | 237.00 | 0.85% | 189,194 |
| Sep 30, 2026 | 240.50 | 243.00 | 234.50 | 235.00 | 235.00 | -2.49% | 424,042 |
| Sep 29, 2026 | 236.00 | 244.50 | 232.50 | 241.00 | 241.00 | 2.55% | 621,787 |
| Sep 24, 2026 | 229.00 | 237.50 | 223.00 | 235.00 | 235.00 | 4.44% | 632,545 |
| Sep 23, 2026 | 224.50 | 226.00 | 221.50 | 225.00 | 225.00 | 0.22% | 148,440 |
| Sep 22, 2026 | 228.00 | 230.00 | 223.00 | 224.50 | 224.50 | 0.45% | 310,480 |
| Sep 21, 2026 | 224.00 | 228.00 | 219.00 | 223.50 | 223.50 | 2.52% | 289,765 |
| Sep 20, 2026 | 215.50 | 223.00 | 215.00 | 218.00 | 218.00 | -2.02% | 39,647 |
| Sep 18, 2026 | 215.50 | 223.00 | 215.00 | 222.50 | 222.50 | 4.95% | 395,647 |
| Sep 17, 2026 | 212.00 | 217.50 | 211.00 | 212.00 | 212.00 | 0.24% | 285,421 |
| Sep 16, 2026 | 208.50 | 212.50 | 206.00 | 211.50 | 211.50 | 2.92% | 230,915 |
| Sep 15, 2026 | 210.00 | 214.50 | 205.50 | 205.50 | 205.50 | -1.20% | 278,589 |
| Sep 14, 2026 | 209.50 | 217.00 | 204.00 | 208.00 | 208.00 | -0.24% | 393,321 |
| Sep 11, 2026 | 214.00 | 214.00 | 207.00 | 208.50 | 208.50 | -4.36% | 462,356 |
| Sep 10, 2026 | 226.50 | 233.00 | 217.00 | 218.00 | 218.00 | -3.75% | 431,299 |
| Sep 9, 2026 | 242.50 | 243.00 | 226.50 | 226.50 | 226.50 | -3.62% | 1,080,045 |
| Sep 8, 2026 | 211.50 | 235.00 | 211.00 | 235.00 | 235.00 | 9.81% | 730,544 |
| Sep 7, 2026 | 214.50 | 214.50 | 212.00 | 214.00 | 214.00 | 0.94% | 113,370 |
| Sep 4, 2026 | 212.50 | 213.50 | 208.00 | 212.00 | 212.00 | 1.92% | 110,558 |
| Sep 3, 2026 | 218.50 | 219.50 | 208.00 | 208.00 | 208.00 | -3.70% | 161,665 |
| Sep 2, 2026 | 219.00 | 220.50 | 215.00 | 216.00 | 216.00 | -2.92% | 165,974 |
| Sep 1, 2026 | 219.50 | 224.00 | 219.00 | 222.50 | 222.50 | 2.53% | 145,636 |
| Aug 31, 2026 | 219.50 | 219.50 | 214.50 | 217.00 | 217.00 | -1.59% | 177,632 |
| Aug 28, 2026 | 218.50 | 225.50 | 218.00 | 220.50 | 220.50 | 2.08% | 239,771 |
| Aug 27, 2026 | 217.50 | 221.00 | 214.50 | 216.00 | 216.00 | - | 129,771 |
| Aug 26, 2026 | 211.00 | 216.00 | 208.50 | 216.00 | 216.00 | 2.86% | 165,637 |
| Aug 25, 2026 | 209.00 | 215.00 | 205.50 | 210.00 | 210.00 | - | 211,743 |
| Aug 24, 2026 | 217.50 | 217.50 | 210.00 | 210.00 | 210.00 | -2.10% | 183,461 |
| Aug 21, 2026 | 217.00 | 218.00 | 214.00 | 214.50 | 214.50 | -1.15% | 109,212 |
| Aug 20, 2026 | 215.00 | 218.50 | 214.00 | 217.00 | 217.00 | 1.64% | 145,172 |
| Aug 19, 2026 | 220.50 | 223.00 | 213.00 | 213.50 | 213.50 | -3.39% | 211,239 |
| Aug 18, 2026 | 224.50 | 228.00 | 220.50 | 221.00 | 221.00 | 0.45% | 246,583 |
| Aug 17, 2026 | 224.00 | 227.00 | 220.00 | 220.00 | 220.00 | -1.35% | 164,580 |
| Aug 14, 2026 | 230.50 | 230.50 | 223.00 | 223.00 | 223.00 | -1.55% | 178,347 |
| Aug 13, 2026 | 224.00 | 228.50 | 222.00 | 226.50 | 226.50 | 2.72% | 246,596 |
| Aug 12, 2026 | 219.00 | 225.50 | 219.00 | 220.50 | 220.50 | 1.38% | 274,210 |
| Aug 11, 2026 | 216.00 | 218.50 | 214.00 | 217.50 | 217.50 | 0.69% | 189,140 |
| Aug 10, 2026 | 224.50 | 224.50 | 214.00 | 216.00 | 216.00 | -5.26% | 509,544 |
| Aug 7, 2026 | 235.50 | 239.00 | 227.50 | 228.00 | 228.00 | -0.22% | 418,667 |
| Aug 6, 2026 | 235.50 | 235.50 | 224.00 | 228.50 | 228.50 | -0.65% | 229,215 |
| Aug 5, 2026 | 228.50 | 233.00 | 227.50 | 230.00 | 230.00 | 3.84% | 320,411 |
| Aug 4, 2026 | 212.00 | 223.00 | 212.00 | 221.50 | 221.50 | 2.31% | 140,223 |
| Aug 3, 2026 | 207.00 | 222.00 | 205.00 | 216.50 | 216.50 | 4.34% | 275,393 |
| Jul 31, 2026 | 205.50 | 210.00 | 204.00 | 207.50 | 207.50 | 7.51% | 213,240 |
| Jul 30, 2026 | 195.50 | 204.50 | 190.00 | 193.00 | 193.00 | -4.22% | 359,583 |
| 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 |