Integrated Solutions Technology Inc 6927
TPEX · Taiwan · Electronic Technology
TWD 69.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 69.00 | 0.00% | TWD 68.90 | TWD 69.00 | TWD 66.10 | 40.12K |
| 2026-10-01 | TWD 69.00 | -0.29% | TWD 69.30 | TWD 69.30 | TWD 67.00 | 40.31K |
| 2026-09-30 | TWD 69.20 | +1.91% | TWD 68.00 | TWD 69.30 | TWD 66.00 | 25.08K |
| 2026-09-29 | TWD 67.90 | -2.02% | TWD 69.30 | TWD 69.30 | TWD 66.00 | 23.88K |
| 2026-09-24 | TWD 69.30 | 0.00% | TWD 69.30 | TWD 69.30 | TWD 69.30 | 10 |
| 2026-09-23 | TWD 69.30 | +0.58% | TWD 68.90 | TWD 70.00 | TWD 68.00 | 9.66K |
| 2026-09-22 | TWD 68.90 | -0.43% | TWD 69.30 | TWD 69.30 | TWD 66.50 | 58.42K |
| 2026-09-21 | TWD 69.20 | +1.76% | TWD 67.70 | TWD 70.00 | TWD 67.00 | 74.95K |
| 2026-09-18 | TWD 68.00 | -0.73% | TWD 68.40 | TWD 69.20 | TWD 67.50 | 51.30K |
| 2026-09-17 | TWD 68.50 | -0.44% | TWD 70.90 | TWD 70.90 | TWD 68.50 | 21.46K |
| 2026-09-16 | TWD 68.80 | -2.69% | TWD 70.80 | TWD 70.90 | TWD 68.80 | 1.21K |
| 2026-09-15 | TWD 70.70 | -0.14% | TWD 70.80 | TWD 70.80 | TWD 69.00 | 5.23K |
| 2026-09-14 | TWD 70.80 | +1.14% | TWD 71.00 | TWD 72.00 | TWD 69.10 | 34.27K |
| 2026-09-11 | TWD 70.00 | -2.78% | TWD 70.70 | TWD 70.70 | TWD 70.00 | 28.10K |
| 2026-09-10 | TWD 72.00 | -4.38% | TWD 74.10 | TWD 74.20 | TWD 71.40 | 51.65K |
| 2026-09-09 | TWD 75.30 | -0.13% | TWD 74.00 | TWD 78.30 | TWD 74.00 | 83.49K |
| 2026-09-08 | TWD 75.40 | -1.69% | TWD 73.30 | TWD 76.30 | TWD 73.00 | 37.71K |
| 2026-09-07 | TWD 76.70 | +6.53% | TWD 72.90 | TWD 76.70 | TWD 72.90 | 24.24K |
| 2026-09-04 | TWD 72.00 | +1.84% | TWD 71.50 | TWD 73.00 | TWD 71.50 | 19.01K |
| 2026-09-03 | TWD 70.70 | -2.75% | TWD 72.80 | TWD 72.80 | TWD 70.50 | 10.06K |
| 2026-09-02 | TWD 72.70 | +3.71% | TWD 70.30 | TWD 72.80 | TWD 70.30 | 27.90K |
| 2026-09-01 | TWD 70.10 | -2.64% | TWD 71.90 | TWD 71.90 | TWD 68.00 | 113.11K |
| 2026-08-31 | TWD 72.00 | -2.04% | TWD 74.40 | TWD 74.40 | TWD 71.00 | 27.95K |
| 2026-08-28 | TWD 73.50 | -1.08% | TWD 72.30 | TWD 74.50 | TWD 72.70 | 9.32K |
| 2026-08-27 | TWD 74.30 | +3.19% | TWD 72.30 | TWD 74.50 | TWD 72.00 | 18.16K |
| 2026-08-26 | TWD 72.00 | +1.41% | TWD 72.00 | TWD 72.00 | TWD 71.00 | 29.25K |
| 2026-08-25 | TWD 71.00 | -0.28% | TWD 71.90 | TWD 71.90 | TWD 69.60 | 24.20K |
| 2026-08-24 | TWD 71.20 | +0.71% | TWD 72.00 | TWD 72.00 | TWD 70.70 | 14.62K |
| 2026-08-21 | TWD 70.70 | -1.67% | TWD 72.00 | TWD 72.00 | TWD 70.10 | 297 |
| 2026-08-20 | TWD 71.90 | -0.14% | TWD 72.30 | TWD 72.30 | TWD 70.50 | 4.21K |
| 2026-08-19 | TWD 72.00 | -0.96% | TWD 72.20 | TWD 72.30 | TWD 70.50 | 29.29K |
| 2026-08-18 | TWD 72.70 | -3.96% | TWD 75.70 | TWD 75.70 | TWD 72.30 | 10.37K |
| 2026-08-17 | TWD 75.70 | +0.66% | TWD 75.30 | TWD 75.70 | TWD 74.00 | 10.64K |
| 2026-08-14 | TWD 75.20 | -0.66% | TWD 75.70 | TWD 75.70 | TWD 72.20 | 4.39K |
| 2026-08-13 | TWD 75.70 | 0.00% | TWD 75.80 | TWD 75.80 | TWD 74.20 | 24.30K |
| 2026-08-12 | TWD 75.70 | +2.57% | TWD 75.60 | TWD 75.80 | TWD 74.20 | 22.45K |
| 2026-08-11 | TWD 73.80 | -6.94% | TWD 78.50 | TWD 78.50 | TWD 72.50 | 114.53K |
| 2026-08-10 | TWD 79.30 | -0.38% | TWD 79.90 | TWD 84.60 | TWD 76.80 | 85.32K |
| 2026-08-07 | TWD 79.60 | +0.13% | TWD 81.30 | TWD 81.30 | TWD 76.70 | 73.53K |
| 2026-08-06 | TWD 79.50 | -1.61% | TWD 81.20 | TWD 81.40 | TWD 77.70 | 68.09K |
| 2026-08-05 | TWD 80.80 | +6.32% | TWD 75.10 | TWD 81.30 | TWD 75.10 | 186.14K |
| 2026-08-04 | TWD 76.00 | +3.83% | TWD 71.00 | TWD 76.30 | TWD 71.70 | 164.79K |
| 2026-08-03 | TWD 73.20 | +3.24% | TWD 71.00 | TWD 74.40 | TWD 71.00 | 28.13K |
| 2026-07-31 | TWD 70.90 | +5.35% | TWD 67.30 | TWD 70.90 | TWD 67.30 | 85.33K |
| 2026-07-30 | TWD 67.30 | -0.30% | TWD 68.90 | TWD 68.90 | TWD 65.60 | 43.68K |
| 2026-07-29 | TWD 67.50 | -1.46% | TWD 68.80 | TWD 68.80 | TWD 64.20 | 94.87K |
| 2026-07-28 | TWD 68.50 | -4.46% | TWD 70.20 | TWD 72.20 | TWD 67.30 | 68.04K |
| 2026-07-27 | TWD 71.70 | +0.84% | TWD 71.80 | TWD 71.80 | TWD 69.70 | 66.40K |
| 2026-07-24 | TWD 71.10 | -0.84% | TWD 71.50 | TWD 72.30 | TWD 68.80 | 45.91K |
| 2026-07-23 | TWD 71.70 | -0.55% | TWD 72.20 | TWD 72.20 | TWD 71.00 | 25.01K |
| 2026-07-22 | TWD 72.10 | +1.26% | TWD 72.30 | TWD 72.30 | TWD 70.20 | 105.01K |
| 2026-07-21 | TWD 71.20 | -0.28% | TWD 71.50 | TWD 72.30 | TWD 69.00 | 87.06K |
| 2026-07-20 | TWD 71.40 | -3.90% | TWD 72.50 | TWD 74.00 | TWD 68.70 | 71.59K |
| 2026-07-17 | TWD 74.30 | -1.33% | TWD 74.00 | TWD 75.00 | TWD 72.50 | 27.42K |
| 2026-07-16 | TWD 75.30 | -3.09% | TWD 77.20 | TWD 77.20 | TWD 73.50 | 32.52K |
| 2026-07-15 | TWD 77.70 | +4.30% | TWD 74.50 | TWD 77.70 | TWD 72.20 | 54.82K |
| 2026-07-14 | TWD 74.50 | -1.72% | TWD 74.80 | TWD 75.70 | TWD 71.50 | 90.51K |
| 2026-07-13 | TWD 75.80 | +1.61% | TWD 74.70 | TWD 76.30 | TWD 72.60 | 52.23K |
| 2026-07-10 | TWD 74.60 | 0.00% | TWD 74.60 | TWD 74.60 | TWD 74.60 | 0 |
| 2026-07-09 | TWD 74.60 | +1.08% | TWD 74.00 | TWD 74.80 | TWD 72.50 | 17.19K |
| 2026-07-08 | TWD 73.80 | -4.40% | TWD 77.50 | TWD 77.70 | TWD 72.20 | 75.41K |
| 2026-07-07 | TWD 77.20 | -1.66% | TWD 79.30 | TWD 79.30 | TWD 75.50 | 83.98K |
| 2026-07-06 | TWD 78.50 | +4.67% | TWD 74.50 | TWD 79.50 | TWD 74.50 | 232.47K |
| 2026-07-03 | TWD 75.00 | +0.81% | TWD 74.30 | TWD 75.30 | TWD 71.30 | 168.34K |
| 2026-07-02 | TWD 74.40 | +0.27% | TWD 74.20 | TWD 74.40 | TWD 71.40 | 66.09K |
| 2026-07-01 | TWD 74.20 | -0.40% | TWD 74.60 | TWD 74.60 | TWD 70.50 | 208.97K |
| 2026-06-30 | TWD 74.50 | +16.41% | TWD 64.70 | TWD 74.60 | TWD 64.70 | 381.55K |
| 2026-06-29 | TWD 64.00 | +2.89% | TWD 62.50 | TWD 64.20 | TWD 62.30 | 94.08K |
| 2026-06-26 | TWD 62.20 | -2.20% | TWD 65.30 | TWD 65.30 | TWD 62.20 | 74.32K |
| 2026-06-25 | TWD 63.60 | +0.16% | TWD 63.70 | TWD 65.20 | TWD 63.20 | 95.56K |
| 2026-06-24 | TWD 63.50 | +0.63% | TWD 62.80 | TWD 65.00 | TWD 61.80 | 84.03K |
| 2026-06-23 | TWD 63.10 | -3.81% | TWD 64.80 | TWD 65.00 | TWD 62.80 | 70.99K |
| 2026-06-22 | TWD 65.60 | +2.34% | TWD 63.20 | TWD 65.60 | TWD 63.20 | 157.48K |
| 2026-06-18 | TWD 64.10 | +0.63% | TWD 63.00 | TWD 64.20 | TWD 62.90 | 55.74K |
| 2026-06-17 | TWD 63.70 | +0.31% | TWD 63.80 | TWD 64.00 | TWD 63.20 | 57.75K |
| 2026-06-16 | TWD 63.50 | +0.47% | TWD 64.00 | TWD 64.00 | TWD 62.10 | 40.56K |
| 2026-06-15 | TWD 63.20 | -1.10% | TWD 63.90 | TWD 63.90 | TWD 62.00 | 37.55K |
| 2026-06-12 | TWD 63.90 | +3.40% | TWD 62.20 | TWD 64.00 | TWD 62.10 | 10.37K |
| 2026-06-11 | TWD 61.80 | -4.19% | TWD 63.60 | TWD 63.60 | TWD 61.30 | 70.69K |
| 2026-06-10 | TWD 64.50 | -0.31% | TWD 64.70 | TWD 64.80 | TWD 62.00 | 69.14K |
| 2026-06-09 | TWD 64.70 | +4.35% | TWD 64.00 | TWD 64.90 | TWD 62.00 | 139.54K |
| 2026-06-08 | TWD 62.00 | -5.05% | TWD 62.70 | TWD 64.30 | TWD 60.00 | 110.59K |
| 2026-06-05 | TWD 65.30 | -1.36% | TWD 64.40 | TWD 66.20 | TWD 63.90 | 140.66K |
| 2026-06-04 | TWD 66.20 | +2.32% | TWD 65.20 | TWD 68.20 | TWD 64.30 | 145.26K |
| 2026-06-03 | TWD 64.70 | +1.09% | TWD 62.90 | TWD 65.10 | TWD 62.90 | 191.89K |
| 2026-06-02 | TWD 64.00 | +0.63% | TWD 64.00 | TWD 65.90 | TWD 62.70 | 97.24K |
| 2026-06-01 | TWD 63.60 | +3.58% | TWD 61.50 | TWD 65.70 | TWD 61.10 | 233.66K |
| 2026-05-29 | TWD 61.40 | +7.53% | TWD 57.50 | TWD 61.40 | TWD 57.50 | 174.38K |
| 2026-05-28 | TWD 57.10 | -0.70% | TWD 57.30 | TWD 57.50 | TWD 55.20 | 101.11K |
| 2026-05-27 | TWD 57.50 | -5.58% | TWD 60.90 | TWD 60.90 | TWD 57.00 | 221.77K |