Integrated Solutions Technology, Inc. (TPEX:6927)
Taiwan · Delayed Price · Currency is TWD 48.40
-6.10 (-11.19%)
Nov 6, 2026, 1:54 PM CST
TPEX:6927 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.00 | 53.00 | 47.05 | 48.40 | 48.40 | -11.19% | 100,343 |
| Nov 5, 2026 | 56.70 | 57.00 | 54.30 | 54.50 | 54.50 | -4.05% | 11,021 |
| Nov 4, 2026 | 54.50 | 56.90 | 54.30 | 56.80 | 56.80 | 0.53% | 8,137 |
| Nov 3, 2026 | 58.20 | 58.20 | 56.10 | 56.50 | 56.50 | -4.07% | 12,652 |
| Nov 2, 2026 | 57.00 | 58.90 | 57.00 | 58.90 | 58.90 | 3.33% | 7,012 |
| Oct 30, 2026 | 58.70 | 59.40 | 56.50 | 57.00 | 57.00 | -3.55% | 9,221 |
| Oct 29, 2026 | 57.00 | 59.10 | 57.00 | 59.10 | 59.10 | 3.68% | 10,556 |
| Oct 28, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | - | 10,922 |
| Oct 27, 2026 | 56.00 | 57.00 | 54.30 | 57.00 | 57.00 | 0.88% | 9,218 |
| Oct 22, 2026 | 57.60 | 57.60 | 54.30 | 56.50 | 56.50 | -0.35% | 26,199 |
| Oct 21, 2026 | 56.20 | 57.70 | 55.10 | 56.70 | 56.70 | 1.07% | 15,366 |
| Oct 20, 2026 | 57.40 | 57.50 | 55.10 | 56.10 | 56.10 | -1.92% | 20,627 |
| Oct 19, 2026 | 56.40 | 58.10 | 55.30 | 57.20 | 57.20 | -1.72% | 10,801 |
| Oct 16, 2026 | 57.00 | 58.20 | 56.30 | 58.20 | 58.20 | 2.46% | 11,049 |
| Oct 15, 2026 | 59.10 | 59.20 | 56.60 | 56.80 | 56.80 | -4.05% | 26,422 |
| Oct 14, 2026 | 61.80 | 61.90 | 58.10 | 59.20 | 59.20 | -4.05% | 39,667 |
| Oct 13, 2026 | 62.90 | 62.90 | 60.20 | 61.70 | 61.70 | -1.28% | 34,431 |
| Oct 12, 2026 | 62.10 | 62.90 | 61.80 | 62.50 | 62.50 | 0.81% | 8,391 |
| Oct 8, 2026 | 64.70 | 64.80 | 59.60 | 62.00 | 62.00 | -4.17% | 90,834 |
| Oct 7, 2026 | 64.90 | 64.90 | 62.60 | 64.70 | 64.70 | 1.09% | 9,223 |
| Oct 6, 2026 | 65.30 | 65.30 | 62.20 | 64.00 | 64.00 | -1.54% | 38,171 |
| Oct 5, 2026 | 66.80 | 69.10 | 62.60 | 65.00 | 65.00 | -5.80% | 61,959 |
| Oct 2, 2026 | 68.90 | 69.00 | 66.10 | 69.00 | 69.00 | - | 40,122 |
| Oct 1, 2026 | 69.30 | 69.30 | 67.00 | 69.00 | 69.00 | -0.29% | 40,313 |
| Sep 30, 2026 | 68.00 | 69.30 | 66.00 | 69.20 | 69.20 | 3.28% | 26,084 |
| Sep 29, 2026 | 69.30 | 69.30 | 66.00 | 67.00 | 67.00 | -3.32% | 24,134 |
| Sep 24, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | 10 |
| Sep 23, 2026 | 68.90 | 70.00 | 68.00 | 69.30 | 69.30 | 0.58% | 9,663 |
| Sep 22, 2026 | 69.30 | 69.30 | 66.50 | 68.90 | 68.90 | -0.43% | 58,416 |
| Sep 21, 2026 | 67.70 | 70.00 | 67.00 | 69.20 | 69.20 | 1.76% | 74,950 |
| Sep 18, 2026 | 68.40 | 69.20 | 67.50 | 68.00 | 68.00 | -1.02% | 51,301 |
| Sep 17, 2026 | 70.90 | 70.90 | 67.50 | 68.70 | 68.70 | -0.15% | 24,605 |
| Sep 16, 2026 | 70.80 | 70.90 | 68.80 | 68.80 | 68.80 | -2.69% | 1,213 |
| Sep 15, 2026 | 70.80 | 70.80 | 69.00 | 70.70 | 70.70 | -0.14% | 5,234 |
| Sep 14, 2026 | 71.00 | 72.00 | 69.10 | 70.80 | 70.80 | 1.14% | 34,267 |
| Sep 11, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | -2.78% | 28,100 |
| Sep 10, 2026 | 74.10 | 74.20 | 71.40 | 72.00 | 72.00 | -5.01% | 51,646 |
| Sep 9, 2026 | 74.00 | 78.30 | 74.00 | 75.80 | 75.80 | 0.53% | 83,588 |
| Sep 8, 2026 | 73.30 | 76.30 | 73.00 | 75.40 | 75.40 | -1.69% | 37,707 |
| Sep 7, 2026 | 72.90 | 76.70 | 72.90 | 76.70 | 76.70 | 6.53% | 24,242 |
| Sep 4, 2026 | 71.50 | 73.00 | 71.50 | 72.00 | 72.00 | 0.70% | 19,010 |
| Sep 3, 2026 | 72.80 | 72.80 | 70.50 | 71.50 | 71.50 | -1.65% | 10,071 |
| Sep 2, 2026 | 70.30 | 72.80 | 70.30 | 72.70 | 72.70 | 3.41% | 27,901 |
| Sep 1, 2026 | 71.90 | 71.90 | 68.00 | 70.30 | 70.30 | -2.36% | 113,211 |
| Aug 31, 2026 | 74.40 | 74.40 | 71.00 | 72.00 | 72.00 | -3.23% | 27,945 |
| Aug 28, 2026 | 74.30 | 74.50 | 72.70 | 74.40 | 74.40 | 0.13% | 11,419 |
| Aug 27, 2026 | 72.30 | 74.50 | 72.00 | 74.30 | 74.30 | 3.19% | 18,645 |
| Aug 26, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 29,253 |
| Aug 25, 2026 | 71.90 | 71.90 | 69.60 | 71.00 | 71.00 | -0.28% | 24,198 |
| Aug 24, 2026 | 72.00 | 72.00 | 70.70 | 71.20 | 71.20 | 0.71% | 14,620 |