Integrated Service Technology Inc. 3289
TPEX · Tayvan · Ticari Hizmetler
TWD 141,50+2,00 (+%1,43)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 172,50 | %0,00 | TWD 175,00 | TWD 175,00 | TWD 168,50 | 1,71M |