Integrated Service Technology Inc. (TPEX:3289)
Taiwan
· Delayed Price · Currency is TWD 104.50
-1.00 (-0.95%)
Dec 5, 2025, 1:30 PM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.00 | 106.50 | 104.00 | 104.50 | 104.50 | -0.95% | 202,124 |
| Dec 4, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 1.44% | 216,172 |
| Dec 3, 2025 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | - | 139,294 |
| Dec 2, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | - | 184,153 |
| Dec 1, 2025 | 105.00 | 105.50 | 102.00 | 104.00 | 104.00 | -1.42% | 293,682 |
| Nov 28, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.93% | 435,901 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 200,687 |
| Nov 26, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1.48% | 368,263 |
| Nov 25, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | - | 238,519 |
| Nov 24, 2025 | 100.00 | 101.50 | 99.40 | 101.50 | 101.50 | 2.11% | 383,824 |
| Nov 21, 2025 | 101.00 | 101.00 | 98.30 | 99.40 | 99.40 | -3.02% | 724,172 |
| Nov 20, 2025 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | 1.99% | 367,576 |
| Nov 19, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | -0.99% | 437,201 |
| Nov 18, 2025 | 102.00 | 104.00 | 101.50 | 101.50 | 101.50 | -0.98% | 780,930 |
| Nov 17, 2025 | 103.50 | 104.00 | 101.00 | 102.50 | 102.50 | -0.97% | 808,387 |
| Nov 14, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | -1.90% | 699,966 |
| Nov 13, 2025 | 109.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.21% | 806,376 |
| Nov 12, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 2.35% | 468,755 |
| Nov 11, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 448,756 |
| Nov 10, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 0.47% | 305,088 |
| Nov 7, 2025 | 108.00 | 108.00 | 104.50 | 106.00 | 106.00 | -2.75% | 867,182 |
| Nov 6, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 787,835 |
| Nov 5, 2025 | 112.00 | 112.50 | 110.00 | 111.00 | 109.97 | -1.77% | 961,929 |
| Nov 4, 2025 | 116.50 | 117.50 | 112.50 | 113.00 | 111.95 | -2.59% | 989,018 |
| Nov 3, 2025 | 109.50 | 116.50 | 109.50 | 116.00 | 114.92 | 4.98% | 1,771,928 |
| Oct 31, 2025 | 112.00 | 113.00 | 109.50 | 110.50 | 109.47 | -1.78% | 778,998 |
| Oct 30, 2025 | 112.50 | 113.50 | 111.50 | 112.50 | 111.45 | 0.45% | 361,286 |
| Oct 29, 2025 | 113.50 | 114.00 | 111.00 | 112.00 | 110.96 | -3.03% | 1,112,227 |
| Oct 28, 2025 | 118.00 | 118.50 | 115.00 | 115.50 | 114.42 | -1.70% | 504,289 |
| Oct 27, 2025 | 119.00 | 119.50 | 117.00 | 117.50 | 116.41 | -0.42% | 480,180 |
| Oct 23, 2025 | 119.00 | 119.50 | 117.50 | 118.00 | 116.90 | -0.84% | 448,105 |
| Oct 22, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 117.89 | -0.42% | 412,977 |
| Oct 21, 2025 | 118.50 | 120.00 | 118.00 | 119.50 | 118.39 | 1.27% | 705,242 |
| Oct 20, 2025 | 119.50 | 120.00 | 117.00 | 118.00 | 116.90 | -0.42% | 716,440 |
| Oct 17, 2025 | 118.00 | 120.00 | 117.50 | 118.50 | 117.40 | 0.42% | 729,828 |
| Oct 16, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 116.90 | 2.16% | 786,214 |
| Oct 15, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 114.42 | 2.67% | 429,427 |
| Oct 14, 2025 | 119.00 | 121.00 | 112.00 | 112.50 | 111.45 | -2.17% | 1,106,237 |
| Oct 13, 2025 | 113.00 | 116.00 | 109.50 | 115.00 | 113.93 | 0.88% | 721,924 |
| Oct 9, 2025 | 113.50 | 115.50 | 113.00 | 114.00 | 112.94 | 0.44% | 408,878 |
| Oct 8, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 112.44 | -1.73% | 414,903 |
| Oct 7, 2025 | 117.50 | 118.00 | 114.50 | 115.50 | 114.42 | -0.43% | 601,813 |
| Oct 3, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 114.92 | -0.85% | 273,173 |
| Oct 2, 2025 | 119.00 | 119.00 | 116.50 | 117.00 | 115.91 | - | 412,328 |
| Oct 1, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 115.91 | -2.50% | 510,545 |
| Sep 30, 2025 | 115.50 | 120.00 | 115.50 | 120.00 | 116.62 | 3.90% | 656,840 |
| Sep 26, 2025 | 123.00 | 123.00 | 115.50 | 115.50 | 112.25 | -5.71% | 1,475,527 |
| Sep 25, 2025 | 123.50 | 125.00 | 122.00 | 122.50 | 119.05 | -0.41% | 551,828 |
| Sep 24, 2025 | 129.00 | 129.00 | 122.00 | 123.00 | 119.53 | -5.02% | 2,016,902 |
| Sep 23, 2025 | 126.50 | 130.50 | 123.50 | 129.50 | 125.85 | 3.19% | 1,578,205 |
| Sep 22, 2025 | 124.50 | 126.00 | 123.50 | 125.50 | 121.96 | 1.21% | 496,791 |
| Sep 19, 2025 | 125.00 | 126.00 | 124.00 | 124.00 | 120.51 | -0.40% | 376,021 |
| Sep 18, 2025 | 126.00 | 127.00 | 124.50 | 124.50 | 120.99 | -0.40% | 377,788 |
| Sep 17, 2025 | 124.50 | 126.00 | 124.50 | 125.00 | 121.48 | 0.40% | 193,337 |
| Sep 16, 2025 | 124.00 | 125.00 | 123.00 | 124.50 | 120.99 | 1.22% | 224,338 |
| Sep 15, 2025 | 125.50 | 126.00 | 123.00 | 123.00 | 119.53 | -1.99% | 337,412 |
| Sep 12, 2025 | 126.00 | 128.00 | 125.00 | 125.50 | 121.96 | 0.80% | 458,762 |
| Sep 11, 2025 | 127.00 | 127.00 | 123.50 | 124.50 | 120.99 | -2.73% | 1,159,908 |
| Sep 10, 2025 | 129.00 | 129.50 | 127.50 | 128.00 | 124.39 | -0.39% | 543,782 |
| Sep 9, 2025 | 136.00 | 136.00 | 128.00 | 128.50 | 124.88 | -4.46% | 2,065,377 |
| Sep 8, 2025 | 131.50 | 135.50 | 131.50 | 134.50 | 130.71 | 2.67% | 1,914,034 |
| Sep 5, 2025 | 132.50 | 132.50 | 129.00 | 131.00 | 127.31 | - | 637,165 |
| Sep 4, 2025 | 132.50 | 133.00 | 130.00 | 131.00 | 127.31 | - | 820,595 |
| Sep 3, 2025 | 131.00 | 132.50 | 129.50 | 131.00 | 127.31 | 0.77% | 463,653 |
| Sep 2, 2025 | 131.50 | 133.50 | 128.50 | 130.00 | 126.34 | -0.38% | 711,920 |
| Sep 1, 2025 | 132.50 | 136.00 | 129.50 | 130.50 | 126.82 | -1.14% | 1,692,475 |
| Aug 29, 2025 | 132.00 | 135.00 | 131.00 | 132.00 | 128.28 | 0.76% | 1,871,331 |
| Aug 28, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 127.31 | -0.76% | 1,049,690 |
| Aug 27, 2025 | 127.50 | 132.00 | 127.00 | 132.00 | 128.28 | 4.35% | 1,918,528 |
| Aug 26, 2025 | 125.00 | 126.50 | 124.50 | 126.50 | 122.94 | 1.20% | 364,795 |
| Aug 25, 2025 | 125.00 | 126.50 | 124.50 | 125.00 | 121.48 | 1.63% | 583,426 |
| Aug 22, 2025 | 123.50 | 125.50 | 122.00 | 123.00 | 119.53 | 0.41% | 373,723 |
| Aug 21, 2025 | 121.50 | 125.00 | 121.50 | 122.50 | 119.05 | 1.24% | 328,384 |
| Aug 20, 2025 | 124.00 | 124.00 | 120.50 | 121.00 | 117.59 | -2.42% | 641,403 |
| Aug 19, 2025 | 124.00 | 124.50 | 122.50 | 124.00 | 120.51 | -0.40% | 467,227 |
| Aug 18, 2025 | 127.50 | 127.50 | 123.50 | 124.50 | 120.99 | -2.73% | 918,071 |
| Aug 15, 2025 | 128.50 | 129.00 | 125.50 | 128.00 | 124.39 | - | 661,280 |
| Aug 14, 2025 | 127.00 | 129.00 | 126.50 | 128.00 | 124.39 | 1.19% | 698,792 |
| Aug 13, 2025 | 129.00 | 130.50 | 126.00 | 126.50 | 122.94 | -0.78% | 1,284,305 |
| Aug 12, 2025 | 127.50 | 128.50 | 125.50 | 127.50 | 123.91 | 0.39% | 954,781 |
| Aug 11, 2025 | 126.00 | 127.50 | 125.50 | 127.00 | 123.42 | 1.20% | 884,289 |
| Aug 8, 2025 | 127.50 | 127.50 | 124.50 | 125.50 | 121.96 | - | 894,280 |
| Aug 7, 2025 | 124.00 | 126.00 | 123.00 | 125.50 | 121.96 | 2.45% | 837,978 |
| Aug 6, 2025 | 124.50 | 126.00 | 122.00 | 122.50 | 119.05 | -2.00% | 752,574 |
| Aug 5, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 121.48 | -1.57% | 1,445,789 |
| Aug 4, 2025 | 123.50 | 127.00 | 122.00 | 127.00 | 122.45 | 1.60% | 1,099,604 |
| Aug 1, 2025 | 120.00 | 126.00 | 120.00 | 125.00 | 120.52 | 2.04% | 710,029 |
| Jul 31, 2025 | 124.50 | 124.50 | 121.00 | 122.50 | 118.11 | -0.41% | 585,074 |
| Jul 30, 2025 | 123.50 | 126.00 | 122.00 | 123.00 | 118.59 | 0.82% | 830,086 |
| Jul 29, 2025 | 123.50 | 125.00 | 120.50 | 122.00 | 117.63 | -1.61% | 665,640 |
| Jul 28, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 119.56 | -1.20% | 635,216 |
| Jul 25, 2025 | 125.50 | 126.50 | 123.50 | 125.50 | 121.00 | 0.80% | 998,524 |
| Jul 24, 2025 | 125.50 | 126.00 | 121.50 | 124.50 | 120.04 | - | 855,847 |
| Jul 23, 2025 | 126.50 | 128.00 | 124.50 | 124.50 | 120.04 | -0.80% | 1,256,567 |
| Jul 22, 2025 | 130.50 | 130.50 | 123.50 | 125.50 | 121.00 | -3.46% | 3,179,663 |
| Jul 21, 2025 | 131.00 | 131.50 | 128.50 | 130.00 | 125.34 | -1.89% | 1,998,112 |
| Jul 18, 2025 | 136.00 | 137.00 | 129.00 | 132.50 | 127.75 | -0.75% | 6,649,897 |
| Jul 17, 2025 | 127.00 | 136.00 | 126.50 | 133.50 | 128.72 | 7.23% | 7,997,019 |
| Jul 16, 2025 | 126.50 | 126.50 | 124.00 | 124.50 | 120.04 | -1.58% | 2,091,780 |
| Jul 15, 2025 | 124.00 | 130.50 | 123.00 | 126.50 | 121.97 | 3.69% | 7,269,152 |