Insyde Software Corp. 6231
TPEX · Taiwan · Technology Services
TWD 237.00+2.00 (+0.85%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 237.00 | +0.85% | TWD 235.00 | TWD 240.00 | TWD 235.00 | 181.21K |
| 2026-09-30 | TWD 235.00 | -2.49% | TWD 240.50 | TWD 243.00 | TWD 234.50 | 407.07K |
| 2026-09-29 | TWD 241.00 | +2.55% | TWD 236.00 | TWD 244.50 | TWD 232.50 | 600.01K |
| 2026-09-24 | TWD 235.00 | +4.44% | TWD 229.00 | TWD 237.50 | TWD 223.00 | 612.62K |
| 2026-09-23 | TWD 225.00 | +0.22% | TWD 224.50 | TWD 226.00 | TWD 221.50 | 142.53K |
| 2026-09-22 | TWD 224.50 | +0.45% | TWD 228.00 | TWD 230.00 | TWD 223.00 | 295.18K |
| 2026-09-21 | TWD 223.50 | +0.45% | TWD 224.00 | TWD 228.00 | TWD 219.00 | 282.30K |
| 2026-09-18 | TWD 222.50 | +4.95% | TWD 215.50 | TWD 223.00 | TWD 215.00 | 386.29K |
| 2026-09-17 | TWD 212.00 | +0.24% | TWD 212.00 | TWD 217.50 | TWD 211.00 | 277.07K |
| 2026-09-16 | TWD 211.50 | +2.92% | TWD 208.50 | TWD 212.50 | TWD 206.00 | 225.00K |
| 2026-09-15 | TWD 205.50 | -1.20% | TWD 210.00 | TWD 214.50 | TWD 205.50 | 268.02K |
| 2026-09-14 | TWD 208.00 | -0.24% | TWD 209.50 | TWD 217.00 | TWD 204.00 | 383.08K |
| 2026-09-11 | TWD 208.50 | -4.36% | TWD 214.00 | TWD 214.00 | TWD 207.00 | 442.05K |
| 2026-09-10 | TWD 218.00 | -3.75% | TWD 226.50 | TWD 233.00 | TWD 217.00 | 415.01K |
| 2026-09-09 | TWD 226.50 | -3.62% | TWD 242.50 | TWD 243.00 | TWD 226.50 | 1.06M |
| 2026-09-08 | TWD 235.00 | +9.81% | TWD 211.50 | TWD 235.00 | TWD 211.00 | 695.32K |
| 2026-09-07 | TWD 214.00 | +0.94% | TWD 214.50 | TWD 214.50 | TWD 212.00 | 106.21K |
| 2026-09-04 | TWD 212.00 | +1.92% | TWD 212.50 | TWD 213.50 | TWD 208.00 | 106.20K |
| 2026-09-03 | TWD 208.00 | -3.70% | TWD 218.50 | TWD 219.50 | TWD 208.00 | 151.01K |
| 2026-09-02 | TWD 216.00 | -2.92% | TWD 219.00 | TWD 220.50 | TWD 215.00 | 157.00K |
| 2026-09-01 | TWD 222.50 | +2.53% | TWD 219.50 | TWD 224.00 | TWD 219.00 | 140.01K |
| 2026-08-31 | TWD 217.00 | -1.59% | TWD 219.50 | TWD 219.50 | TWD 214.50 | 172.22K |
| 2026-08-28 | TWD 220.50 | +2.08% | TWD 218.50 | TWD 225.50 | TWD 218.00 | 230.20K |
| 2026-08-27 | TWD 216.00 | 0.00% | TWD 217.50 | TWD 221.00 | TWD 214.50 | 123.20K |
| 2026-08-26 | TWD 216.00 | +2.86% | TWD 211.00 | TWD 216.00 | TWD 208.50 | 160.13K |
| 2026-08-25 | TWD 210.00 | 0.00% | TWD 209.00 | TWD 215.00 | TWD 205.50 | 204.18K |
| 2026-08-24 | TWD 210.00 | -2.10% | TWD 217.50 | TWD 217.50 | TWD 210.00 | 173.03K |
| 2026-08-21 | TWD 214.50 | -1.15% | TWD 217.00 | TWD 218.00 | TWD 214.00 | 105.20K |
| 2026-08-20 | TWD 217.00 | +1.64% | TWD 215.00 | TWD 218.50 | TWD 214.00 | 140.02K |
| 2026-08-19 | TWD 213.50 | -3.39% | TWD 220.50 | TWD 223.00 | TWD 213.00 | 199.35K |
| 2026-08-18 | TWD 221.00 | +0.45% | TWD 224.50 | TWD 228.00 | TWD 220.50 | 240.11K |
| 2026-08-17 | TWD 220.00 | -1.35% | TWD 224.00 | TWD 227.00 | TWD 220.00 | 155.46K |
| 2026-08-14 | TWD 223.00 | -1.55% | TWD 230.50 | TWD 230.50 | TWD 223.00 | 167.12K |
| 2026-08-13 | TWD 226.50 | +2.72% | TWD 224.00 | TWD 228.50 | TWD 222.00 | 236.42K |
| 2026-08-12 | TWD 220.50 | +1.38% | TWD 219.00 | TWD 225.50 | TWD 219.00 | 262.28K |
| 2026-08-11 | TWD 217.50 | +0.69% | TWD 216.00 | TWD 218.50 | TWD 214.00 | 181.13K |
| 2026-08-10 | TWD 216.00 | -5.26% | TWD 224.50 | TWD 224.50 | TWD 214.00 | 487.62K |
| 2026-08-07 | TWD 228.00 | -0.22% | TWD 235.50 | TWD 239.00 | TWD 227.50 | 408.02K |
| 2026-08-06 | TWD 228.50 | -0.65% | TWD 235.50 | TWD 235.50 | TWD 224.00 | 221.10K |
| 2026-08-05 | TWD 230.00 | +3.84% | TWD 228.50 | TWD 233.00 | TWD 227.50 | 312.13K |
| 2026-08-04 | TWD 221.50 | +2.31% | TWD 212.00 | TWD 223.00 | TWD 212.00 | 135.06K |
| 2026-08-03 | TWD 216.50 | +4.34% | TWD 207.00 | TWD 222.00 | TWD 205.00 | 264.08K |
| 2026-07-31 | TWD 207.50 | +7.51% | TWD 205.50 | TWD 210.00 | TWD 204.00 | 203.08K |
| 2026-07-30 | TWD 193.00 | -4.22% | TWD 195.50 | TWD 204.50 | TWD 190.00 | 346.04K |
| 2026-07-29 | TWD 201.50 | -4.95% | TWD 210.00 | TWD 214.00 | TWD 191.50 | 691.51K |
| 2026-07-28 | TWD 212.00 | -5.15% | TWD 214.00 | TWD 219.00 | TWD 212.00 | 205.05K |
| 2026-07-27 | TWD 223.50 | +0.90% | TWD 219.50 | TWD 223.50 | TWD 214.50 | 242.08K |
| 2026-07-24 | TWD 221.50 | -4.53% | TWD 230.00 | TWD 231.00 | TWD 220.50 | 273.15K |
| 2026-07-23 | TWD 232.00 | 0.00% | TWD 233.50 | TWD 235.00 | TWD 228.00 | 168.30K |
| 2026-07-22 | TWD 232.00 | -2.52% | TWD 235.00 | TWD 240.50 | TWD 231.00 | 217.05K |
| 2026-07-21 | TWD 238.00 | +3.48% | TWD 234.00 | TWD 238.00 | TWD 232.00 | 221.09K |
| 2026-07-20 | TWD 230.00 | -0.22% | TWD 234.50 | TWD 237.50 | TWD 218.50 | 339.06K |
| 2026-07-17 | TWD 230.50 | -7.24% | TWD 241.00 | TWD 244.00 | TWD 229.50 | 527.04K |
| 2026-07-16 | TWD 248.50 | -3.12% | TWD 252.00 | TWD 253.00 | TWD 247.00 | 210.13K |
| 2026-07-15 | TWD 256.50 | +2.19% | TWD 252.50 | TWD 257.50 | TWD 251.00 | 209.18K |
| 2026-07-14 | TWD 251.00 | -3.28% | TWD 261.50 | TWD 262.00 | TWD 236.50 | 629.10K |
| 2026-07-13 | TWD 259.50 | -1.70% | TWD 268.50 | TWD 270.50 | TWD 256.50 | 416.06K |
| 2026-07-10 | TWD 264.00 | 0.00% | TWD 264.00 | TWD 264.00 | TWD 264.00 | 0 |
| 2026-07-09 | TWD 264.00 | -2.22% | TWD 272.00 | TWD 277.50 | TWD 264.00 | 387.26K |
| 2026-07-08 | TWD 270.00 | +0.93% | TWD 271.00 | TWD 273.00 | TWD 262.50 | 277.05K |
| 2026-07-07 | TWD 267.50 | -4.80% | TWD 283.00 | TWD 292.50 | TWD 265.00 | 610.00K |
| 2026-07-06 | TWD 281.00 | -1.58% | TWD 288.00 | TWD 293.50 | TWD 280.00 | 467.13K |
| 2026-07-03 | TWD 285.50 | +0.71% | TWD 280.50 | TWD 289.00 | TWD 280.50 | 231.51K |
| 2026-07-02 | TWD 283.50 | 0.00% | TWD 283.50 | TWD 286.50 | TWD 275.00 | 259.18K |
| 2026-07-01 | TWD 283.50 | +0.71% | TWD 285.50 | TWD 291.00 | TWD 279.50 | 402.11K |
| 2026-06-30 | TWD 281.50 | +0.54% | TWD 286.00 | TWD 289.00 | TWD 281.50 | 336.23K |
| 2026-06-29 | TWD 280.00 | -0.36% | TWD 280.00 | TWD 293.00 | TWD 274.50 | 514.39K |
| 2026-06-26 | TWD 281.00 | -9.65% | TWD 309.00 | TWD 313.50 | TWD 280.00 | 933.25K |
| 2026-06-25 | TWD 311.00 | 0.00% | TWD 315.00 | TWD 323.00 | TWD 308.00 | 1.15M |
| 2026-06-24 | TWD 311.00 | +1.14% | TWD 302.00 | TWD 319.50 | TWD 302.00 | 1.14M |
| 2026-06-23 | TWD 307.50 | +0.99% | TWD 307.50 | TWD 318.00 | TWD 301.50 | 1.74M |
| 2026-06-22 | TWD 304.50 | +9.93% | TWD 279.00 | TWD 304.50 | TWD 279.00 | 1.15M |
| 2026-06-18 | TWD 277.00 | +2.78% | TWD 271.50 | TWD 278.00 | TWD 271.00 | 284.23K |
| 2026-06-17 | TWD 269.50 | -0.55% | TWD 270.00 | TWD 272.00 | TWD 267.00 | 233.00K |
| 2026-06-16 | TWD 271.00 | -4.07% | TWD 283.50 | TWD 284.50 | TWD 269.50 | 499.33K |
| 2026-06-15 | TWD 282.50 | +5.61% | TWD 274.50 | TWD 282.50 | TWD 274.50 | 468.47K |
| 2026-06-12 | TWD 267.50 | +0.38% | TWD 279.00 | TWD 279.00 | TWD 266.00 | 653.84K |
| 2026-06-11 | TWD 266.50 | -4.14% | TWD 279.00 | TWD 280.50 | TWD 260.00 | 727.16K |
| 2026-06-10 | TWD 278.00 | -6.08% | TWD 294.00 | TWD 299.50 | TWD 278.00 | 785.28K |
| 2026-06-09 | TWD 296.00 | +0.17% | TWD 298.50 | TWD 310.50 | TWD 295.00 | 749.23K |
| 2026-06-08 | TWD 295.50 | -5.29% | TWD 281.00 | TWD 300.50 | TWD 281.00 | 952.50K |
| 2026-06-05 | TWD 312.00 | -2.19% | TWD 317.50 | TWD 321.50 | TWD 309.50 | 1.25M |
| 2026-06-04 | TWD 319.00 | +2.24% | TWD 310.00 | TWD 339.00 | TWD 307.00 | 2.46M |
| 2026-06-03 | TWD 312.00 | -2.35% | TWD 323.00 | TWD 324.00 | TWD 307.50 | 1.30M |
| 2026-06-02 | TWD 319.50 | +2.24% | TWD 322.50 | TWD 325.00 | TWD 303.00 | 2.39M |
| 2026-06-01 | TWD 312.50 | +9.84% | TWD 292.00 | TWD 312.50 | TWD 292.00 | 2.09M |
| 2026-05-29 | TWD 284.50 | -1.90% | TWD 288.00 | TWD 293.00 | TWD 284.00 | 654.48K |
| 2026-05-28 | TWD 290.00 | -2.36% | TWD 296.50 | TWD 306.00 | TWD 287.50 | 843.24K |
| 2026-05-27 | TWD 297.00 | -1.82% | TWD 303.50 | TWD 304.00 | TWD 292.00 | 823.03K |
| 2026-05-26 | TWD 302.50 | +1.68% | TWD 302.50 | TWD 303.50 | TWD 289.50 | 800.32K |