Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 216.00
+6.00 (2.86%)
Aug 26, 2026, 1:30 PM CST
Insyde Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 135,096 |
| 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 |
| 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 |