Insyde Software Corp. (TPEX:6231)
Taiwan · Delayed Price · Currency is TWD 284.50
-5.50 (-1.90%)
May 29, 2026, 1:30 PM CST
Insyde Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 315.00 | 333.00 | 302.50 | 320.00 | 320.00 | 0.31% | 1,905,208 |
| Apr 27, 2026 | 333.00 | 343.50 | 316.50 | 319.00 | 319.00 | -1.69% | 3,119,716 |
| Apr 24, 2026 | 329.00 | 341.50 | 318.00 | 324.50 | 324.50 | 2.69% | 4,047,804 |
| Apr 23, 2026 | 373.00 | 373.00 | 314.00 | 316.00 | 316.00 | -9.33% | 7,087,249 |
| Apr 22, 2026 | 330.00 | 348.50 | 330.00 | 348.50 | 348.50 | 9.94% | 1,551,178 |
| Apr 21, 2026 | 304.00 | 317.00 | 282.50 | 317.00 | 317.00 | 9.88% | 5,031,781 |
| Apr 20, 2026 | 267.00 | 288.50 | 266.50 | 288.50 | 288.50 | 9.90% | 1,964,010 |
| Apr 17, 2026 | 263.00 | 267.50 | 259.00 | 262.50 | 262.50 | 0.38% | 913,080 |
| Apr 16, 2026 | 256.00 | 263.50 | 253.00 | 261.50 | 261.50 | 3.16% | 712,701 |
| Apr 15, 2026 | 262.00 | 262.00 | 252.50 | 253.50 | 253.50 | -2.50% | 801,706 |
| Apr 14, 2026 | 270.00 | 271.50 | 257.00 | 260.00 | 260.00 | -2.80% | 1,204,985 |
| Apr 13, 2026 | 256.50 | 268.00 | 248.00 | 267.50 | 267.50 | 4.29% | 950,335 |
| Apr 10, 2026 | 271.50 | 274.50 | 252.50 | 256.50 | 256.50 | -4.82% | 1,999,870 |
| Apr 9, 2026 | 278.00 | 281.00 | 267.00 | 269.50 | 269.50 | 0.19% | 1,412,676 |
| Apr 8, 2026 | 273.00 | 281.00 | 268.50 | 269.00 | 269.00 | 0.37% | 1,732,634 |
| Apr 7, 2026 | 270.00 | 277.50 | 264.00 | 268.00 | 268.00 | -0.37% | 1,398,796 |
| Apr 2, 2026 | 271.00 | 278.00 | 264.00 | 269.00 | 269.00 | 0.56% | 1,534,768 |
| Apr 1, 2026 | 261.00 | 271.00 | 257.00 | 267.50 | 267.50 | 6.57% | 1,619,107 |
| Mar 31, 2026 | 263.50 | 268.50 | 245.00 | 251.00 | 251.00 | -5.46% | 1,619,034 |
| Mar 30, 2026 | 266.50 | 278.50 | 263.50 | 265.50 | 265.50 | -3.10% | 1,496,530 |
| Mar 27, 2026 | 278.00 | 287.00 | 271.00 | 274.00 | 274.00 | -3.01% | 2,011,651 |
| Mar 26, 2026 | 292.00 | 292.50 | 281.00 | 282.50 | 282.50 | -1.40% | 2,433,718 |
| Mar 25, 2026 | 277.00 | 292.00 | 270.50 | 286.50 | 286.50 | 7.71% | 3,024,730 |
| Mar 24, 2026 | 284.00 | 288.00 | 258.50 | 266.00 | 266.00 | -2.56% | 3,699,374 |
| Mar 23, 2026 | 267.00 | 292.00 | 265.50 | 273.00 | 273.00 | 1.11% | 5,085,895 |
| Mar 20, 2026 | 252.50 | 270.50 | 249.50 | 270.00 | 270.00 | 9.76% | 3,971,276 |
| Mar 19, 2026 | 241.00 | 253.50 | 241.00 | 246.00 | 246.00 | 2.07% | 3,545,168 |
| Mar 18, 2026 | 223.50 | 241.00 | 223.00 | 241.00 | 241.00 | 9.79% | 2,610,924 |