Innostar Service, Inc. (TPEX:7828)
Taiwan · Delayed Price · Currency is TWD 1,410.00
+10.00 (0.71%)
At close: May 29, 2026
Innostar Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,470.00 | 1,485.00 | 1,330.00 | 1,410.00 | 1,410.00 | 0.71% | 503,417 |
| May 28, 2026 | 1,485.00 | 1,525.00 | 1,385.00 | 1,400.00 | 1,400.00 | -6.98% | 588,284 |
| May 27, 2026 | 1,450.00 | 1,540.00 | 1,435.00 | 1,505.00 | 1,505.00 | 7.12% | 763,899 |
| May 26, 2026 | 1,320.00 | 1,405.00 | 1,320.00 | 1,405.00 | 1,405.00 | 9.77% | 822,717 |
| May 25, 2026 | 1,225.00 | 1,280.00 | 1,195.00 | 1,280.00 | 1,280.00 | 9.87% | 436,849 |
| May 22, 2026 | 1,105.00 | 1,165.00 | 1,105.00 | 1,165.00 | 1,165.00 | 9.91% | 107,701 |
| May 21, 2026 | 1,075.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 254,827 |
| May 20, 2026 | 1,070.00 | 1,095.00 | 990.00 | 1,065.00 | 1,065.00 | -3.18% | 547,060 |
| May 19, 2026 | 1,185.00 | 1,185.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.17% | 283,170 |
| May 18, 2026 | 1,130.00 | 1,200.00 | 1,120.00 | 1,185.00 | 1,185.00 | -0.84% | 193,407 |
| May 15, 2026 | 1,300.00 | 1,305.00 | 1,180.00 | 1,195.00 | 1,195.00 | -6.27% | 303,857 |
| May 14, 2026 | 1,310.00 | 1,320.00 | 1,255.00 | 1,275.00 | 1,275.00 | -1.54% | 355,746 |
| May 13, 2026 | 1,230.00 | 1,315.00 | 1,230.00 | 1,295.00 | 1,295.00 | -3.72% | 410,575 |
| May 12, 2026 | 1,315.00 | 1,345.00 | 1,295.00 | 1,345.00 | 1,345.00 | 9.80% | 834,999 |
| May 11, 2026 | 1,205.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 9.87% | 129,788 |
| May 8, 2026 | 1,170.00 | 1,205.00 | 1,075.00 | 1,115.00 | 1,115.00 | -6.30% | 586,855 |
| May 7, 2026 | 1,245.00 | 1,275.00 | 1,185.00 | 1,190.00 | 1,190.00 | -3.25% | 288,422 |
| May 6, 2026 | 1,275.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | -3.53% | 396,769 |
| May 5, 2026 | 1,295.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | -3.77% | 339,917 |
| May 4, 2026 | 1,245.00 | 1,340.00 | 1,205.00 | 1,325.00 | 1,325.00 | 7.72% | 432,832 |
| Apr 30, 2026 | 1,245.00 | 1,275.00 | 1,180.00 | 1,230.00 | 1,230.00 | -3.53% | 480,444 |
| Apr 29, 2026 | 1,175.00 | 1,290.00 | 1,090.00 | 1,275.00 | 1,275.00 | 6.25% | 797,921 |
| Apr 28, 2026 | 1,210.00 | 1,280.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 510,994 |
| Apr 27, 2026 | 1,260.00 | 1,305.00 | 1,155.00 | 1,200.00 | 1,200.00 | -4.76% | 735,665 |
| Apr 24, 2026 | 1,385.00 | 1,385.00 | 1,240.00 | 1,260.00 | 1,260.00 | -8.70% | 978,752 |
| Apr 23, 2026 | 1,560.00 | 1,590.00 | 1,310.00 | 1,380.00 | 1,380.00 | -11.54% | 1,242,534 |
| Apr 22, 2026 | 1,535.00 | 1,660.00 | 1,520.00 | 1,560.00 | 1,560.00 | -4.88% | 1,314,362 |
| Apr 21, 2026 | 1,750.00 | 1,790.00 | 1,560.00 | 1,640.00 | 1,640.00 | -5.75% | 850,914 |
| Apr 20, 2026 | 1,435.00 | 1,765.00 | 1,430.00 | 1,740.00 | 1,740.00 | 21.68% | 932,596 |
| Apr 17, 2026 | 1,375.00 | 1,455.00 | 1,335.00 | 1,430.00 | 1,430.00 | 4.00% | 686,696 |
| Apr 16, 2026 | 1,330.00 | 1,375.00 | 1,315.00 | 1,375.00 | 1,375.00 | 3.77% | 418,286 |
| Apr 15, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.76% | 266,646 |
| Apr 14, 2026 | 1,325.00 | 1,365.00 | 1,295.00 | 1,315.00 | 1,315.00 | -0.75% | 379,675 |
| Apr 13, 2026 | 1,355.00 | 1,385.00 | 1,290.00 | 1,325.00 | 1,325.00 | -5.02% | 784,155 |
| Apr 10, 2026 | 1,435.00 | 1,440.00 | 1,360.00 | 1,395.00 | 1,395.00 | -1.41% | 428,673 |
| Apr 9, 2026 | 1,430.00 | 1,455.00 | 1,370.00 | 1,415.00 | 1,415.00 | 0.71% | 423,355 |
| Apr 8, 2026 | 1,330.00 | 1,405.00 | 1,325.00 | 1,405.00 | 1,405.00 | 6.04% | 435,157 |
| Apr 7, 2026 | 1,325.00 | 1,380.00 | 1,280.00 | 1,325.00 | 1,325.00 | 3.11% | 314,926 |
| Apr 2, 2026 | 1,320.00 | 1,325.00 | 1,265.00 | 1,285.00 | 1,285.00 | -1.91% | 223,974 |
| Apr 1, 2026 | 1,285.00 | 1,385.00 | 1,260.00 | 1,310.00 | 1,310.00 | 2.75% | 524,593 |
| Mar 31, 2026 | 1,415.00 | 1,430.00 | 1,240.00 | 1,275.00 | 1,275.00 | -9.25% | 487,542 |
| Mar 30, 2026 | 1,390.00 | 1,430.00 | 1,335.00 | 1,405.00 | 1,405.00 | 0.72% | 347,431 |
| Mar 27, 2026 | 1,340.00 | 1,405.00 | 1,335.00 | 1,395.00 | 1,395.00 | 1.82% | 296,786 |
| Mar 26, 2026 | 1,430.00 | 1,455.00 | 1,340.00 | 1,370.00 | 1,370.00 | -3.18% | 510,409 |
| Mar 25, 2026 | 1,410.00 | 1,455.00 | 1,370.00 | 1,415.00 | 1,415.00 | 2.54% | 550,925 |
| Mar 24, 2026 | 1,440.00 | 1,485.00 | 1,275.00 | 1,380.00 | 1,380.00 | - | 746,427 |
| Mar 23, 2026 | 1,400.00 | 1,455.00 | 1,325.00 | 1,380.00 | 1,380.00 | -2.13% | 780,941 |
| Mar 20, 2026 | 1,210.00 | 1,440.00 | 1,205.00 | 1,410.00 | 1,410.00 | 17.01% | 1,119,072 |
| Mar 19, 2026 | 1,095.00 | 1,220.00 | 1,045.00 | 1,205.00 | 1,205.00 | 10.05% | 691,992 |
| Mar 18, 2026 | 1,040.00 | 1,140.00 | 1,040.00 | 1,095.00 | 1,095.00 | 5.29% | 314,722 |