Integrated Service Technology Inc. (TPEX:3289)
Taiwan
· Delayed Price · Currency is TWD 119.50
-12.00 (-9.13%)
Mar 9, 2026, 1:30 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.50 | 122.50 | 118.50 | 119.50 | 119.50 | -9.13% | 2,476,130 |
| Mar 6, 2026 | 134.00 | 136.50 | 130.00 | 131.50 | 131.50 | -1.50% | 2,289,825 |
| Mar 5, 2026 | 133.50 | 137.00 | 133.00 | 133.50 | 133.50 | 3.89% | 3,079,680 |
| Mar 4, 2026 | 134.00 | 137.00 | 127.00 | 128.50 | 128.50 | -8.54% | 4,684,207 |
| Mar 3, 2026 | 138.00 | 147.00 | 136.00 | 140.50 | 140.50 | 4.46% | 12,429,288 |
| Mar 2, 2026 | 126.00 | 136.00 | 126.00 | 134.50 | 134.50 | 1.51% | 2,676,976 |
| Feb 26, 2026 | 134.00 | 137.50 | 132.50 | 132.50 | 132.50 | -0.38% | 3,146,885 |
| Feb 25, 2026 | 134.00 | 137.00 | 132.50 | 133.00 | 133.00 | 1.53% | 2,611,407 |
| Feb 24, 2026 | 128.00 | 132.00 | 127.50 | 131.00 | 131.00 | 2.34% | 1,740,271 |
| Feb 23, 2026 | 125.00 | 132.50 | 123.50 | 128.00 | 128.00 | 3.64% | 2,493,706 |
| Feb 11, 2026 | 127.50 | 127.50 | 121.50 | 123.50 | 123.50 | -3.89% | 2,736,387 |
| Feb 10, 2026 | 128.00 | 131.50 | 127.00 | 128.50 | 128.50 | 0.39% | 1,996,194 |
| Feb 9, 2026 | 131.50 | 132.00 | 126.50 | 128.00 | 128.00 | - | 1,785,544 |
| Feb 6, 2026 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | -5.19% | 2,923,722 |
| Feb 5, 2026 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | -1.10% | 3,518,971 |
| Feb 4, 2026 | 127.50 | 138.00 | 126.50 | 136.50 | 136.50 | 7.06% | 3,683,967 |
| Feb 3, 2026 | 130.00 | 132.00 | 124.50 | 127.50 | 127.50 | 0.79% | 1,820,813 |
| Feb 2, 2026 | 132.50 | 133.50 | 126.00 | 126.50 | 126.50 | -6.30% | 2,131,687 |
| Jan 30, 2026 | 139.00 | 140.00 | 134.50 | 135.00 | 135.00 | -3.57% | 4,080,425 |
| Jan 29, 2026 | 139.00 | 147.00 | 137.50 | 140.00 | 140.00 | 4.48% | 10,404,816 |
| Jan 28, 2026 | 131.00 | 137.00 | 129.00 | 134.00 | 134.00 | 3.08% | 4,324,996 |
| Jan 27, 2026 | 124.50 | 135.50 | 124.00 | 130.00 | 130.00 | 4.42% | 8,037,705 |
| Jan 26, 2026 | 122.50 | 125.00 | 122.00 | 124.50 | 123.47 | 2.89% | 1,393,921 |
| Jan 23, 2026 | 122.00 | 123.00 | 119.50 | 121.00 | 120.00 | - | 630,706 |
| Jan 22, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 120.00 | 0.83% | 2,531,642 |
| Jan 21, 2026 | 122.50 | 124.00 | 119.50 | 120.00 | 119.01 | -2.83% | 992,382 |
| Jan 20, 2026 | 121.00 | 125.00 | 120.00 | 123.50 | 122.48 | 2.49% | 1,447,873 |
| Jan 19, 2026 | 122.00 | 122.50 | 119.50 | 120.50 | 119.50 | -1.23% | 956,216 |
| Jan 16, 2026 | 123.50 | 124.00 | 121.00 | 122.00 | 120.99 | -0.81% | 833,552 |
| Jan 15, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 121.98 | 0.41% | 627,866 |
| Jan 14, 2026 | 121.50 | 122.50 | 121.00 | 122.50 | 121.49 | 1.24% | 626,556 |
| Jan 13, 2026 | 123.00 | 124.50 | 120.50 | 121.00 | 120.00 | -1.63% | 1,521,644 |
| Jan 12, 2026 | 120.50 | 124.50 | 119.00 | 123.00 | 121.98 | 5.13% | 2,161,707 |
| Jan 9, 2026 | 114.50 | 117.00 | 112.00 | 117.00 | 116.03 | 2.63% | 1,058,356 |
| Jan 8, 2026 | 116.00 | 117.00 | 113.50 | 114.00 | 113.06 | -1.30% | 826,974 |
| Jan 7, 2026 | 117.50 | 118.50 | 115.00 | 115.50 | 114.54 | -1.70% | 1,120,522 |
| Jan 6, 2026 | 120.50 | 121.50 | 117.50 | 117.50 | 116.53 | -3.29% | 1,619,681 |
| Jan 5, 2026 | 129.00 | 129.50 | 120.00 | 121.50 | 120.49 | -3.95% | 5,044,325 |
| Jan 2, 2026 | 119.00 | 126.50 | 119.00 | 126.50 | 125.45 | 10.00% | 3,226,887 |
| Dec 31, 2025 | 113.00 | 117.00 | 112.00 | 115.00 | 114.05 | 2.22% | 1,444,140 |
| Dec 30, 2025 | 111.00 | 112.50 | 111.00 | 112.50 | 111.57 | 0.90% | 552,625 |
| Dec 29, 2025 | 115.00 | 115.00 | 110.50 | 111.50 | 110.58 | -1.33% | 990,973 |
| Dec 26, 2025 | 107.50 | 113.00 | 107.50 | 113.00 | 112.06 | 5.61% | 1,307,009 |
| Dec 24, 2025 | 107.50 | 109.00 | 106.50 | 107.00 | 106.11 | -0.47% | 396,760 |
| Dec 23, 2025 | 111.00 | 111.00 | 107.00 | 107.50 | 106.61 | -2.27% | 409,968 |
| Dec 22, 2025 | 110.00 | 110.50 | 108.00 | 110.00 | 109.09 | 0.92% | 907,731 |
| Dec 19, 2025 | 107.50 | 110.50 | 106.50 | 109.00 | 108.10 | 2.83% | 1,714,456 |
| Dec 18, 2025 | 105.00 | 107.50 | 103.50 | 106.00 | 105.12 | 0.95% | 816,348 |
| Dec 17, 2025 | 103.50 | 105.50 | 103.50 | 105.00 | 104.13 | 1.45% | 240,203 |
| Dec 16, 2025 | 104.50 | 105.00 | 102.50 | 103.50 | 102.64 | -0.96% | 392,025 |
| Dec 15, 2025 | 104.00 | 106.00 | 104.00 | 104.50 | 103.63 | -1.42% | 163,565 |
| Dec 12, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 105.12 | 0.47% | 219,700 |
| Dec 11, 2025 | 104.00 | 106.00 | 104.00 | 105.50 | 104.63 | 1.93% | 417,408 |
| Dec 10, 2025 | 104.00 | 105.00 | 103.50 | 103.50 | 102.64 | -0.48% | 166,840 |
| Dec 9, 2025 | 105.50 | 106.00 | 103.50 | 104.00 | 103.14 | -1.89% | 245,444 |
| Dec 8, 2025 | 105.50 | 106.00 | 104.50 | 106.00 | 105.12 | 1.44% | 223,740 |
| Dec 5, 2025 | 106.00 | 106.50 | 104.00 | 104.50 | 103.63 | -0.95% | 202,124 |
| Dec 4, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 104.63 | 1.44% | 216,172 |
| Dec 3, 2025 | 104.00 | 104.50 | 103.50 | 104.00 | 103.14 | - | 139,294 |
| Dec 2, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 103.14 | - | 184,153 |
| Dec 1, 2025 | 105.00 | 105.50 | 102.00 | 104.00 | 103.14 | -1.42% | 307,922 |
| Nov 28, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 104.63 | 1.93% | 435,901 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.50 | 103.50 | 102.64 | 0.49% | 200,687 |
| Nov 26, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 102.15 | 1.48% | 368,263 |
| Nov 25, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 100.66 | - | 238,519 |
| Nov 24, 2025 | 100.00 | 101.50 | 99.40 | 101.50 | 100.66 | 2.11% | 383,824 |
| Nov 21, 2025 | 101.00 | 101.00 | 98.30 | 99.40 | 98.58 | -3.02% | 724,172 |
| Nov 20, 2025 | 101.50 | 103.00 | 101.00 | 102.50 | 101.65 | 1.99% | 367,576 |
| Nov 19, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 99.67 | -0.99% | 437,201 |
| Nov 18, 2025 | 102.00 | 104.00 | 101.50 | 101.50 | 100.66 | -0.98% | 780,930 |
| Nov 17, 2025 | 103.50 | 104.00 | 101.00 | 102.50 | 101.65 | -0.97% | 808,387 |
| Nov 14, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 102.64 | -1.90% | 699,966 |
| Nov 13, 2025 | 109.00 | 109.00 | 104.50 | 105.50 | 104.63 | -3.21% | 806,376 |
| Nov 12, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 108.10 | 2.35% | 468,755 |
| Nov 11, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 105.62 | - | 448,756 |
| Nov 10, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 105.62 | 0.47% | 305,088 |
| Nov 7, 2025 | 108.00 | 108.00 | 104.50 | 106.00 | 105.12 | -2.75% | 867,182 |
| Nov 6, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 108.10 | -1.80% | 787,835 |
| Nov 5, 2025 | 112.00 | 112.50 | 110.00 | 111.00 | 109.06 | -1.77% | 961,929 |
| Nov 4, 2025 | 116.50 | 117.50 | 112.50 | 113.00 | 111.02 | -2.59% | 989,018 |
| Nov 3, 2025 | 109.50 | 116.50 | 109.50 | 116.00 | 113.97 | 4.98% | 1,771,928 |
| Oct 31, 2025 | 112.00 | 113.00 | 109.50 | 110.50 | 108.56 | -1.78% | 778,998 |
| Oct 30, 2025 | 112.50 | 113.50 | 111.50 | 112.50 | 110.53 | 0.45% | 361,286 |
| Oct 29, 2025 | 113.50 | 114.00 | 111.00 | 112.00 | 110.04 | -3.03% | 1,112,227 |
| Oct 28, 2025 | 118.00 | 118.50 | 115.00 | 115.50 | 113.48 | -1.70% | 504,289 |
| Oct 27, 2025 | 119.00 | 119.50 | 117.00 | 117.50 | 115.44 | -0.42% | 480,180 |
| Oct 23, 2025 | 119.00 | 119.50 | 117.50 | 118.00 | 115.93 | -0.84% | 448,105 |
| Oct 22, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 116.92 | -0.42% | 412,977 |
| Oct 21, 2025 | 118.50 | 120.00 | 118.00 | 119.50 | 117.41 | 1.27% | 705,242 |
| Oct 20, 2025 | 119.50 | 120.00 | 117.00 | 118.00 | 115.93 | -0.42% | 716,440 |
| Oct 17, 2025 | 118.00 | 120.00 | 117.50 | 118.50 | 116.42 | 0.42% | 729,828 |
| Oct 16, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 115.93 | 2.16% | 786,214 |
| Oct 15, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 113.48 | 2.67% | 429,427 |
| Oct 14, 2025 | 119.00 | 121.00 | 112.00 | 112.50 | 110.53 | -2.17% | 1,106,237 |
| Oct 13, 2025 | 113.00 | 116.00 | 109.50 | 115.00 | 112.99 | 0.88% | 721,924 |
| Oct 9, 2025 | 113.50 | 115.50 | 113.00 | 114.00 | 112.00 | 0.44% | 408,878 |
| Oct 8, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 111.51 | -1.73% | 414,903 |
| Oct 7, 2025 | 117.50 | 118.00 | 114.50 | 115.50 | 113.48 | -0.43% | 601,813 |
| Oct 3, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 113.97 | -0.85% | 273,173 |
| Oct 2, 2025 | 119.00 | 119.00 | 116.50 | 117.00 | 114.95 | - | 412,328 |