Integrated Service Technology Inc. 3289
TPEX · Taiwan · Commercial Services
TWD 142.50+1.00 (+0.71%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 142.00 | +0.35% | TWD 141.00 | TWD 142.50 | TWD 140.50 | 354.68K |
| 2026-10-01 | TWD 141.50 | +1.43% | TWD 141.50 | TWD 142.00 | TWD 140.00 | 331.10K |
| 2026-09-30 | TWD 139.50 | 0.00% | TWD 141.00 | TWD 143.50 | TWD 139.50 | 1.52M |
| 2026-09-29 | TWD 139.50 | -0.36% | TWD 141.50 | TWD 141.50 | TWD 139.00 | 453.06K |
| 2026-09-24 | TWD 140.00 | +2.56% | TWD 137.50 | TWD 141.00 | TWD 135.50 | 520.03K |
| 2026-09-23 | TWD 136.50 | -1.44% | TWD 138.50 | TWD 139.50 | TWD 136.00 | 589.22K |
| 2026-09-22 | TWD 138.50 | +1.47% | TWD 138.50 | TWD 140.00 | TWD 136.50 | 1.60M |
| 2026-09-21 | TWD 136.50 | 0.00% | TWD 138.00 | TWD 138.50 | TWD 136.00 | 246.60K |
| 2026-09-18 | TWD 136.50 | +2.25% | TWD 134.50 | TWD 137.00 | TWD 134.00 | 432.50K |
| 2026-09-17 | TWD 133.50 | +1.52% | TWD 133.50 | TWD 134.00 | TWD 131.50 | 380.02K |
| 2026-09-16 | TWD 131.50 | +1.54% | TWD 130.50 | TWD 133.00 | TWD 129.50 | 305.62K |
| 2026-09-15 | TWD 129.50 | -2.63% | TWD 134.50 | TWD 134.50 | TWD 129.50 | 359.87K |
| 2026-09-14 | TWD 133.00 | +0.76% | TWD 131.50 | TWD 134.50 | TWD 130.00 | 356.02K |
| 2026-09-11 | TWD 132.00 | -4.35% | TWD 134.00 | TWD 135.00 | TWD 131.50 | 1.03M |
| 2026-09-10 | TWD 138.00 | -1.43% | TWD 140.00 | TWD 140.00 | TWD 137.00 | 224.20K |
| 2026-09-09 | TWD 140.00 | +1.45% | TWD 139.00 | TWD 141.00 | TWD 138.50 | 293.00K |
| 2026-09-08 | TWD 138.00 | -1.78% | TWD 140.50 | TWD 141.00 | TWD 138.00 | 317.27K |
| 2026-09-07 | TWD 140.50 | +0.36% | TWD 143.00 | TWD 143.00 | TWD 140.00 | 485.47K |
| 2026-09-04 | TWD 140.00 | +1.45% | TWD 140.00 | TWD 141.00 | TWD 136.00 | 442.26K |
| 2026-09-03 | TWD 138.00 | -2.47% | TWD 142.00 | TWD 144.50 | TWD 137.50 | 598.47K |
| 2026-09-02 | TWD 141.50 | -1.05% | TWD 142.00 | TWD 147.00 | TWD 141.00 | 872.67K |
| 2026-09-01 | TWD 143.00 | +3.62% | TWD 138.00 | TWD 144.00 | TWD 138.00 | 654.78K |
| 2026-08-31 | TWD 138.00 | -1.78% | TWD 140.50 | TWD 141.00 | TWD 135.50 | 793.09K |
| 2026-08-28 | TWD 140.50 | -1.06% | TWD 142.50 | TWD 143.00 | TWD 140.50 | 472.27K |
| 2026-08-27 | TWD 142.00 | +1.07% | TWD 140.50 | TWD 142.50 | TWD 139.00 | 553.13K |
| 2026-08-26 | TWD 140.50 | +4.07% | TWD 139.00 | TWD 143.00 | TWD 137.00 | 840.87K |
| 2026-08-25 | TWD 135.00 | +1.12% | TWD 133.00 | TWD 136.00 | TWD 130.00 | 409.00K |
| 2026-08-24 | TWD 133.50 | -0.74% | TWD 135.50 | TWD 137.00 | TWD 133.50 | 285.13K |
| 2026-08-21 | TWD 134.50 | -2.18% | TWD 138.50 | TWD 138.50 | TWD 134.50 | 357.25K |
| 2026-08-20 | TWD 137.50 | +1.85% | TWD 136.50 | TWD 138.00 | TWD 133.00 | 350.19K |
| 2026-08-19 | TWD 135.00 | +0.75% | TWD 131.50 | TWD 136.00 | TWD 131.50 | 424.74K |
| 2026-08-18 | TWD 134.00 | -3.94% | TWD 139.00 | TWD 140.00 | TWD 133.00 | 645.50K |
| 2026-08-17 | TWD 139.50 | +1.82% | TWD 137.00 | TWD 140.00 | TWD 137.00 | 446.11K |
| 2026-08-14 | TWD 137.00 | -3.18% | TWD 142.50 | TWD 143.00 | TWD 136.50 | 1.54M |
| 2026-08-13 | TWD 141.50 | +0.71% | TWD 143.00 | TWD 144.00 | TWD 140.50 | 707.51K |
| 2026-08-12 | TWD 140.50 | +0.36% | TWD 141.00 | TWD 142.50 | TWD 139.50 | 475.02K |
| 2026-08-11 | TWD 140.00 | -0.36% | TWD 140.50 | TWD 141.50 | TWD 137.00 | 563.03K |
| 2026-08-10 | TWD 140.50 | +1.44% | TWD 138.50 | TWD 144.00 | TWD 138.50 | 679.11K |
| 2026-08-07 | TWD 138.50 | -5.78% | TWD 142.50 | TWD 143.50 | TWD 137.00 | 1.23M |
| 2026-08-06 | TWD 147.00 | +1.73% | TWD 144.50 | TWD 147.50 | TWD 141.00 | 372.13K |
| 2026-08-05 | TWD 144.50 | -0.34% | TWD 148.00 | TWD 150.00 | TWD 144.50 | 1.23M |
| 2026-08-04 | TWD 145.00 | +2.47% | TWD 142.00 | TWD 147.50 | TWD 141.50 | 805.00K |
| 2026-08-03 | TWD 141.50 | +0.71% | TWD 140.00 | TWD 145.50 | TWD 135.50 | 633.00K |
| 2026-07-31 | TWD 140.50 | +8.49% | TWD 139.00 | TWD 141.50 | TWD 136.50 | 980.60K |
| 2026-07-30 | TWD 129.50 | -3.00% | TWD 131.00 | TWD 135.50 | TWD 126.50 | 1.21M |
| 2026-07-29 | TWD 133.50 | -6.97% | TWD 144.00 | TWD 145.00 | TWD 130.00 | 1.63M |
| 2026-07-28 | TWD 143.50 | -2.71% | TWD 143.50 | TWD 148.00 | TWD 138.50 | 722.01K |
| 2026-07-27 | TWD 147.50 | -1.99% | TWD 151.00 | TWD 151.00 | TWD 147.00 | 395.65K |
| 2026-07-24 | TWD 150.50 | +2.03% | TWD 145.00 | TWD 152.50 | TWD 145.00 | 852.79K |
| 2026-07-23 | TWD 147.50 | 0.00% | TWD 148.50 | TWD 150.50 | TWD 146.00 | 482.45K |
| 2026-07-22 | TWD 147.50 | +1.37% | TWD 149.00 | TWD 153.00 | TWD 147.50 | 919.01K |
| 2026-07-21 | TWD 145.50 | +2.83% | TWD 144.00 | TWD 147.00 | TWD 143.00 | 531.57K |
| 2026-07-20 | TWD 141.50 | -4.07% | TWD 147.50 | TWD 149.00 | TWD 136.00 | 1.17M |
| 2026-07-17 | TWD 147.50 | -8.10% | TWD 156.50 | TWD 157.00 | TWD 147.00 | 1.48M |
| 2026-07-16 | TWD 160.50 | 0.00% | TWD 159.50 | TWD 162.00 | TWD 158.00 | 789.50K |
| 2026-07-15 | TWD 160.50 | +2.23% | TWD 160.00 | TWD 162.50 | TWD 156.00 | 956.55K |
| 2026-07-14 | TWD 157.00 | -3.38% | TWD 161.00 | TWD 162.50 | TWD 150.00 | 1.73M |
| 2026-07-13 | TWD 162.50 | +0.62% | TWD 162.50 | TWD 163.00 | TWD 157.50 | 1.17M |
| 2026-07-10 | TWD 161.50 | 0.00% | TWD 161.50 | TWD 161.50 | TWD 161.50 | 0 |
| 2026-07-09 | TWD 161.50 | -0.92% | TWD 164.00 | TWD 165.50 | TWD 161.50 | 1.01M |
| 2026-07-08 | TWD 163.00 | +1.24% | TWD 160.00 | TWD 163.50 | TWD 157.00 | 1.73M |
| 2026-07-07 | TWD 161.00 | -4.73% | TWD 170.50 | TWD 171.50 | TWD 160.00 | 3.35M |
| 2026-07-06 | TWD 169.00 | -6.11% | TWD 182.00 | TWD 182.50 | TWD 169.00 | 5.14M |
| 2026-07-03 | TWD 180.00 | -5.51% | TWD 189.00 | TWD 191.00 | TWD 174.50 | 7.78M |
| 2026-07-02 | TWD 190.50 | +9.80% | TWD 170.50 | TWD 190.50 | TWD 168.00 | 9.68M |
| 2026-07-01 | TWD 173.50 | -0.57% | TWD 179.50 | TWD 182.00 | TWD 167.00 | 4.62M |
| 2026-06-30 | TWD 174.50 | +9.75% | TWD 163.00 | TWD 174.50 | TWD 161.00 | 2.88M |
| 2026-06-29 | TWD 159.00 | +2.58% | TWD 157.50 | TWD 161.50 | TWD 155.00 | 794.83K |
| 2026-06-26 | TWD 155.00 | -6.06% | TWD 163.50 | TWD 165.00 | TWD 155.00 | 1.58M |
| 2026-06-25 | TWD 165.00 | -2.65% | TWD 169.50 | TWD 170.50 | TWD 162.50 | 1.74M |
| 2026-06-24 | TWD 169.50 | 0.00% | TWD 167.50 | TWD 173.00 | TWD 165.50 | 2.80M |
| 2026-06-23 | TWD 169.50 | -5.31% | TWD 182.00 | TWD 183.00 | TWD 169.00 | 4.02M |
| 2026-06-22 | TWD 179.00 | +2.58% | TWD 176.50 | TWD 179.50 | TWD 174.00 | 3.92M |
| 2026-06-18 | TWD 174.50 | +2.95% | TWD 168.50 | TWD 175.00 | TWD 168.50 | 1.62M |
| 2026-06-17 | TWD 169.50 | 0.00% | TWD 167.50 | TWD 174.50 | TWD 167.50 | 2.75M |
| 2026-06-16 | TWD 169.50 | +0.30% | TWD 172.00 | TWD 175.00 | TWD 168.50 | 2.99M |
| 2026-06-15 | TWD 169.00 | +5.96% | TWD 168.00 | TWD 170.00 | TWD 165.50 | 1.90M |
| 2026-06-12 | TWD 159.50 | +4.93% | TWD 158.50 | TWD 162.00 | TWD 156.50 | 1.89M |
| 2026-06-11 | TWD 152.00 | -3.49% | TWD 154.50 | TWD 159.50 | TWD 149.00 | 2.92M |
| 2026-06-10 | TWD 157.50 | -10.00% | TWD 172.50 | TWD 174.00 | TWD 157.50 | 4.76M |
| 2026-06-09 | TWD 175.00 | +1.74% | TWD 173.50 | TWD 175.50 | TWD 167.00 | 2.64M |
| 2026-06-08 | TWD 172.00 | -5.75% | TWD 164.50 | TWD 175.00 | TWD 164.50 | 3.22M |
| 2026-06-05 | TWD 182.50 | +1.96% | TWD 178.50 | TWD 183.00 | TWD 175.00 | 5.77M |
| 2026-06-04 | TWD 179.00 | -0.83% | TWD 178.00 | TWD 184.00 | TWD 174.50 | 6.36M |
| 2026-06-03 | TWD 180.50 | +9.73% | TWD 166.00 | TWD 180.50 | TWD 166.00 | 5.66M |
| 2026-06-02 | TWD 164.50 | -1.20% | TWD 168.50 | TWD 169.00 | TWD 160.50 | 1.68M |
| 2026-06-01 | TWD 166.50 | -0.89% | TWD 169.00 | TWD 170.00 | TWD 166.00 | 1.36M |
| 2026-05-29 | TWD 168.00 | +1.51% | TWD 168.50 | TWD 171.00 | TWD 165.00 | 1.65M |
| 2026-05-28 | TWD 165.50 | -2.36% | TWD 171.50 | TWD 174.50 | TWD 163.50 | 2.52M |
| 2026-05-27 | TWD 169.50 | -1.74% | TWD 173.00 | TWD 175.00 | TWD 168.00 | 2.09M |