Integrated Solutions Technology, Inc. (TPEX:6927)
Taiwan · Delayed Price · Currency is TWD 75.30
-0.40 (-0.53%)
Aug 14, 2026, 10:31 AM CST
TPEX:6927 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 75.80 | 75.80 | 74.20 | 75.70 | - | - | 24,302 |
| Aug 12, 2026 | 75.60 | 75.80 | 74.20 | 75.70 | 75.70 | 1.47% | 22,453 |
| Aug 11, 2026 | 78.50 | 78.50 | 72.50 | 74.60 | 74.60 | -5.93% | 114,603 |
| Aug 10, 2026 | 79.90 | 84.60 | 76.80 | 79.30 | 79.30 | 0.38% | 85,316 |
| Aug 7, 2026 | 81.30 | 81.30 | 76.70 | 79.00 | 79.00 | -1.99% | 76,527 |
| Aug 6, 2026 | 81.20 | 81.40 | 77.70 | 80.60 | 80.60 | -0.25% | 68,104 |
| Aug 5, 2026 | 75.10 | 81.30 | 75.10 | 80.80 | 80.80 | 6.32% | 187,444 |
| Aug 4, 2026 | 73.40 | 76.30 | 71.70 | 76.00 | 76.00 | 4.25% | 164,786 |
| Aug 3, 2026 | 71.00 | 74.40 | 71.00 | 72.90 | 72.90 | 2.68% | 29,231 |
| Jul 31, 2026 | 67.30 | 71.00 | 67.30 | 71.00 | 71.00 | 5.50% | 89,480 |
| Jul 30, 2026 | 68.90 | 68.90 | 65.60 | 67.30 | 67.30 | -0.30% | 43,679 |
| Jul 29, 2026 | 68.80 | 68.80 | 64.20 | 67.50 | 67.50 | -1.46% | 96,866 |
| Jul 28, 2026 | 70.20 | 72.20 | 67.30 | 68.50 | 68.50 | -4.20% | 68,044 |
| Jul 27, 2026 | 71.80 | 71.80 | 69.70 | 71.50 | 71.50 | -0.97% | 71,595 |
| Jul 24, 2026 | 71.50 | 72.30 | 68.80 | 72.20 | 72.20 | 0.98% | 48,008 |
| Jul 23, 2026 | 72.20 | 72.20 | 71.00 | 71.50 | 71.50 | -0.83% | 25,310 |
| Jul 22, 2026 | 72.30 | 72.30 | 70.20 | 72.10 | 72.10 | 0.98% | 105,009 |
| Jul 21, 2026 | 71.50 | 72.30 | 69.00 | 71.40 | 71.40 | 2.88% | 93,057 |
| Jul 20, 2026 | 72.50 | 74.00 | 68.70 | 69.40 | 69.40 | -6.59% | 73,693 |
| Jul 17, 2026 | 74.00 | 75.00 | 72.50 | 74.30 | 74.30 | 0.41% | 27,424 |
| Jul 16, 2026 | 77.20 | 77.20 | 73.50 | 74.00 | 74.00 | -4.15% | 32,527 |
| Jul 15, 2026 | 74.50 | 77.70 | 72.20 | 77.20 | 77.20 | 3.62% | 59,819 |
| Jul 14, 2026 | 74.80 | 75.70 | 71.50 | 74.50 | 74.50 | -1.72% | 90,507 |
| Jul 13, 2026 | 74.70 | 76.30 | 72.60 | 75.80 | 75.80 | 2.02% | 52,234 |
| Jul 9, 2026 | 74.00 | 74.80 | 72.50 | 74.30 | 74.30 | 0.68% | 18,194 |
| Jul 8, 2026 | 77.50 | 77.70 | 72.20 | 73.80 | 73.80 | -4.40% | 77,423 |
| Jul 7, 2026 | 79.30 | 79.30 | 75.50 | 77.20 | 77.20 | -1.78% | 83,980 |
| Jul 6, 2026 | 74.50 | 79.50 | 74.50 | 78.60 | 78.60 | 5.50% | 236,674 |
| Jul 3, 2026 | 74.30 | 75.30 | 71.30 | 74.50 | 74.50 | 0.13% | 168,354 |
| Jul 2, 2026 | 74.20 | 74.40 | 71.40 | 74.40 | 74.40 | 0.27% | 66,094 |
| Jul 1, 2026 | 74.60 | 74.60 | 70.50 | 74.20 | 74.20 | -0.40% | 208,972 |
| Jun 30, 2026 | 64.70 | 74.60 | 64.70 | 74.50 | 74.50 | 16.41% | 385,941 |
| Jun 29, 2026 | 62.50 | 64.20 | 62.30 | 64.00 | 64.00 | 2.89% | 94,075 |
| Jun 26, 2026 | 65.30 | 65.30 | 62.20 | 62.20 | 62.20 | -2.20% | 74,320 |
| Jun 25, 2026 | 63.70 | 65.20 | 63.20 | 63.60 | 63.60 | 1.27% | 95,561 |
| Jun 24, 2026 | 62.80 | 65.00 | 61.80 | 62.80 | 62.80 | -0.95% | 90,030 |
| Jun 23, 2026 | 64.80 | 65.00 | 62.80 | 63.40 | 63.40 | -3.06% | 74,090 |
| Jun 22, 2026 | 63.20 | 65.60 | 63.20 | 65.40 | 65.40 | 2.03% | 159,508 |
| Jun 18, 2026 | 63.00 | 64.20 | 62.90 | 64.10 | 64.10 | 0.63% | 55,737 |
| Jun 17, 2026 | 63.80 | 64.00 | 63.20 | 63.70 | 63.70 | - | 57,746 |
| Jun 16, 2026 | 64.00 | 64.00 | 62.10 | 63.70 | 63.70 | 0.79% | 43,560 |
| Jun 15, 2026 | 63.90 | 63.90 | 62.00 | 63.20 | 63.20 | -0.47% | 37,549 |
| Jun 12, 2026 | 62.20 | 64.00 | 62.10 | 63.50 | 63.50 | 2.25% | 16,370 |
| Jun 11, 2026 | 63.60 | 63.60 | 61.30 | 62.10 | 62.10 | -2.36% | 73,690 |
| Jun 10, 2026 | 64.70 | 64.80 | 62.00 | 63.60 | 63.60 | 0.79% | 69,144 |
| Jun 9, 2026 | 64.00 | 64.90 | 62.00 | 63.10 | 63.10 | -1.41% | 140,535 |
| Jun 8, 2026 | 62.70 | 64.30 | 60.00 | 64.00 | 64.00 | -1.99% | 125,709 |
| Jun 5, 2026 | 64.40 | 66.20 | 63.90 | 65.30 | 65.30 | -1.36% | 140,657 |
| Jun 4, 2026 | 65.20 | 68.20 | 64.30 | 66.20 | 66.20 | 1.53% | 155,456 |
| Jun 3, 2026 | 62.90 | 65.20 | 62.90 | 65.20 | 65.20 | 1.88% | 198,253 |