Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 264.00
-6.00 (-2.22%)
At close: Jul 9, 2026
Insyde Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 272.00 | 277.50 | 264.00 | 264.00 | 264.00 | -2.22% | 402,380 |
| Jul 8, 2026 | 271.00 | 273.00 | 262.50 | 270.00 | 270.00 | 0.93% | 290,919 |
| Jul 7, 2026 | 283.00 | 292.50 | 265.00 | 267.50 | 267.50 | -4.80% | 638,011 |
| Jul 6, 2026 | 288.00 | 293.50 | 280.00 | 281.00 | 281.00 | -1.58% | 484,944 |
| Jul 3, 2026 | 280.50 | 289.00 | 280.50 | 285.50 | 285.50 | 0.71% | 240,258 |
| Jul 2, 2026 | 283.50 | 286.50 | 275.00 | 283.50 | 283.50 | - | 269,929 |
| Jul 1, 2026 | 285.50 | 291.00 | 279.50 | 283.50 | 283.50 | 0.71% | 415,735 |
| Jun 30, 2026 | 286.00 | 289.00 | 281.50 | 281.50 | 281.50 | 0.54% | 350,139 |
| Jun 29, 2026 | 280.00 | 293.00 | 274.50 | 280.00 | 280.00 | -0.36% | 535,013 |
| Jun 26, 2026 | 309.00 | 313.50 | 280.00 | 281.00 | 281.00 | -9.65% | 981,306 |
| Jun 25, 2026 | 315.00 | 323.00 | 308.00 | 311.00 | 311.00 | - | 1,183,421 |
| Jun 24, 2026 | 302.00 | 319.50 | 302.00 | 311.00 | 311.00 | 1.14% | 1,170,272 |
| Jun 23, 2026 | 307.50 | 318.00 | 301.50 | 307.50 | 307.50 | 0.99% | 1,784,834 |
| Jun 22, 2026 | 279.00 | 304.50 | 279.00 | 304.50 | 304.50 | 9.93% | 1,200,734 |
| Jun 18, 2026 | 271.50 | 278.00 | 271.00 | 277.00 | 277.00 | 2.78% | 297,515 |
| Jun 17, 2026 | 270.00 | 272.00 | 267.00 | 269.50 | 269.50 | -0.55% | 245,220 |
| Jun 16, 2026 | 283.50 | 284.50 | 269.50 | 271.00 | 271.00 | -4.07% | 528,765 |
| Jun 15, 2026 | 274.50 | 282.50 | 274.50 | 282.50 | 282.50 | 5.61% | 486,412 |
| Jun 12, 2026 | 279.00 | 279.00 | 266.00 | 267.50 | 267.50 | 0.38% | 671,245 |
| Jun 11, 2026 | 279.00 | 280.50 | 260.00 | 266.50 | 266.50 | -4.14% | 766,545 |
| Jun 10, 2026 | 294.00 | 299.50 | 278.00 | 278.00 | 278.00 | -6.08% | 817,837 |
| Jun 9, 2026 | 298.50 | 310.50 | 295.00 | 296.00 | 296.00 | 0.17% | 773,365 |
| Jun 8, 2026 | 281.00 | 300.50 | 281.00 | 295.50 | 295.50 | -5.29% | 993,912 |
| Jun 5, 2026 | 317.50 | 321.50 | 309.50 | 312.00 | 312.00 | -2.19% | 1,278,302 |
| Jun 4, 2026 | 310.00 | 339.00 | 307.00 | 319.00 | 319.00 | 2.24% | 2,540,190 |
| Jun 3, 2026 | 323.00 | 324.00 | 307.50 | 312.00 | 312.00 | -2.35% | 1,365,008 |
| Jun 2, 2026 | 322.50 | 325.00 | 303.00 | 319.50 | 319.50 | 2.24% | 2,462,258 |
| Jun 1, 2026 | 292.00 | 312.50 | 292.00 | 312.50 | 312.50 | 9.84% | 2,165,841 |
| May 29, 2026 | 288.00 | 293.00 | 284.00 | 284.50 | 284.50 | -1.90% | 691,077 |
| May 28, 2026 | 296.50 | 306.00 | 287.50 | 290.00 | 290.00 | -2.36% | 868,748 |
| May 27, 2026 | 303.50 | 304.00 | 292.00 | 297.00 | 297.00 | -1.82% | 854,759 |
| May 26, 2026 | 302.50 | 303.50 | 289.50 | 302.50 | 302.50 | 1.68% | 824,551 |
| May 25, 2026 | 297.00 | 302.50 | 294.50 | 297.50 | 297.50 | 1.36% | 732,500 |
| May 22, 2026 | 291.00 | 297.00 | 286.50 | 293.50 | 293.50 | 3.16% | 686,867 |
| May 21, 2026 | 284.50 | 294.00 | 283.00 | 284.50 | 284.50 | 2.34% | 606,117 |
| May 20, 2026 | 285.00 | 285.50 | 275.50 | 278.00 | 278.00 | -0.71% | 359,531 |
| May 19, 2026 | 282.50 | 290.00 | 280.00 | 280.00 | 280.00 | -1.75% | 507,722 |
| May 18, 2026 | 280.00 | 286.50 | 275.00 | 285.00 | 285.00 | 0.88% | 523,462 |
| May 15, 2026 | 292.00 | 295.50 | 281.00 | 282.50 | 282.50 | -2.25% | 1,055,280 |
| May 14, 2026 | 310.00 | 312.00 | 286.00 | 289.00 | 289.00 | -5.56% | 1,876,749 |
| May 13, 2026 | 308.50 | 317.50 | 302.50 | 306.00 | 306.00 | -1.77% | 1,302,569 |
| May 12, 2026 | 318.50 | 327.00 | 308.00 | 311.50 | 311.50 | -1.42% | 1,359,945 |
| May 11, 2026 | 321.50 | 324.50 | 314.00 | 316.00 | 316.00 | -1.86% | 1,305,414 |
| May 8, 2026 | 342.50 | 351.00 | 320.50 | 322.00 | 322.00 | -3.01% | 4,098,334 |
| May 7, 2026 | 306.00 | 332.00 | 301.50 | 332.00 | 332.00 | 9.93% | 2,078,285 |
| May 6, 2026 | 318.00 | 320.00 | 294.50 | 302.00 | 302.00 | -3.51% | 1,889,339 |
| May 5, 2026 | 318.50 | 325.50 | 312.00 | 313.00 | 313.00 | -1.88% | 1,268,727 |
| May 4, 2026 | 313.00 | 322.50 | 311.00 | 319.00 | 319.00 | 3.07% | 1,220,383 |
| Apr 30, 2026 | 311.50 | 319.00 | 306.00 | 309.50 | 309.50 | -0.64% | 1,190,489 |
| Apr 29, 2026 | 317.50 | 331.00 | 310.00 | 311.50 | 311.50 | -2.66% | 1,841,903 |