Integrated Service Technology Inc. (TPEX:3289)
Taiwan
· Delayed Price · Currency is TWD 192.00
+1.50 (0.79%)
Apr 29, 2026, 9:30 AM CST
TPEX:3289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.00 | 193.50 | 178.50 | 190.50 | 190.50 | 8.24% | 2,349,173 |
| Apr 27, 2026 | 181.00 | 181.00 | 171.00 | 176.00 | 176.00 | -3.56% | 2,336,756 |
| Apr 24, 2026 | 197.00 | 197.00 | 172.00 | 182.50 | 182.50 | -4.20% | 3,475,541 |
| Apr 23, 2026 | 210.00 | 219.00 | 183.50 | 190.50 | 190.50 | -6.39% | 6,249,004 |
| Apr 22, 2026 | 213.50 | 213.50 | 203.00 | 203.50 | 203.50 | -3.33% | 3,172,131 |
| Apr 21, 2026 | 217.50 | 217.50 | 205.00 | 210.50 | 210.50 | 6.31% | 7,172,549 |
| Apr 20, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10.00% | 1,533,956 |
| Apr 17, 2026 | 178.00 | 183.50 | 178.00 | 180.00 | 180.00 | -1.10% | 2,802,918 |
| Apr 16, 2026 | 181.50 | 189.00 | 175.50 | 182.00 | 182.00 | -0.82% | 9,837,093 |
| Apr 15, 2026 | 188.00 | 189.00 | 175.50 | 183.50 | 183.50 | -2.39% | 13,189,111 |
| Apr 14, 2026 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 9.94% | 3,822,072 |
| Apr 13, 2026 | 151.50 | 171.00 | 151.50 | 171.00 | 171.00 | 9.97% | 7,733,171 |
| Apr 10, 2026 | 156.00 | 159.50 | 146.50 | 155.50 | 155.50 | 3.32% | 12,084,697 |
| Apr 9, 2026 | 142.50 | 150.50 | 139.50 | 150.50 | 149.30 | 9.85% | 9,349,213 |
| Apr 8, 2026 | 132.00 | 138.00 | 130.00 | 137.00 | 135.91 | 7.03% | 3,234,833 |
| Apr 7, 2026 | 131.50 | 132.00 | 128.00 | 128.00 | 126.98 | -0.78% | 1,309,474 |
| Apr 2, 2026 | 133.50 | 134.50 | 129.00 | 129.00 | 127.97 | -2.27% | 1,384,704 |
| Apr 1, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 130.95 | 3.13% | 2,117,389 |
| Mar 31, 2026 | 130.50 | 133.50 | 127.50 | 128.00 | 126.98 | -3.40% | 2,181,190 |
| Mar 30, 2026 | 134.00 | 135.00 | 129.00 | 132.50 | 131.45 | -3.99% | 2,752,521 |
| Mar 27, 2026 | 133.00 | 139.50 | 133.00 | 138.00 | 136.90 | 0.73% | 2,665,062 |
| Mar 26, 2026 | 142.00 | 142.50 | 136.00 | 137.00 | 135.91 | -5.52% | 7,463,884 |
| Mar 25, 2026 | 143.00 | 151.00 | 140.50 | 145.00 | 143.85 | 3.20% | 11,411,280 |
| Mar 24, 2026 | 153.00 | 158.00 | 136.00 | 140.50 | 139.38 | -5.07% | 17,240,090 |
| Mar 23, 2026 | 135.00 | 152.50 | 132.50 | 148.00 | 146.82 | 6.47% | 18,776,790 |
| Mar 20, 2026 | 148.00 | 149.00 | 138.50 | 139.00 | 137.90 | -4.14% | 9,169,542 |
| Mar 19, 2026 | 138.50 | 149.50 | 138.50 | 145.00 | 143.85 | 6.62% | 17,523,880 |
| Mar 18, 2026 | 124.50 | 136.00 | 122.50 | 136.00 | 134.92 | 9.68% | 4,351,171 |
| Mar 17, 2026 | 126.00 | 126.50 | 123.00 | 124.00 | 123.01 | -0.40% | 940,117 |
| Mar 16, 2026 | 125.00 | 125.00 | 120.00 | 124.50 | 123.51 | 0.40% | 1,362,607 |
| Mar 13, 2026 | 120.50 | 124.00 | 120.50 | 124.00 | 123.01 | 0.40% | 864,772 |
| Mar 12, 2026 | 127.50 | 129.00 | 123.50 | 123.50 | 122.52 | -3.52% | 1,916,763 |
| Mar 11, 2026 | 126.50 | 130.00 | 125.50 | 128.00 | 126.98 | 1.99% | 1,462,227 |
| Mar 10, 2026 | 123.00 | 125.50 | 121.50 | 125.50 | 124.50 | 5.02% | 1,615,819 |
| Mar 9, 2026 | 121.50 | 122.50 | 118.50 | 119.50 | 118.55 | -9.13% | 2,476,130 |
| Mar 6, 2026 | 134.00 | 136.50 | 130.00 | 131.50 | 130.46 | -1.50% | 2,289,825 |
| Mar 5, 2026 | 133.50 | 137.00 | 133.00 | 133.50 | 132.44 | 3.89% | 3,079,680 |
| Mar 4, 2026 | 134.00 | 137.00 | 127.00 | 128.50 | 127.48 | -8.54% | 4,684,207 |
| Mar 3, 2026 | 138.00 | 147.00 | 136.00 | 140.50 | 139.38 | 4.46% | 12,429,280 |
| Mar 2, 2026 | 126.00 | 136.00 | 126.00 | 134.50 | 133.43 | 1.51% | 2,676,976 |
| Feb 26, 2026 | 134.00 | 137.50 | 132.50 | 132.50 | 131.45 | -0.38% | 3,146,885 |
| Feb 25, 2026 | 134.00 | 137.00 | 132.50 | 133.00 | 131.94 | 1.53% | 2,611,407 |
| Feb 24, 2026 | 128.00 | 132.00 | 127.50 | 131.00 | 129.96 | 2.34% | 1,740,271 |
| Feb 23, 2026 | 125.00 | 132.50 | 123.50 | 128.00 | 126.98 | 3.64% | 2,493,706 |
| Feb 11, 2026 | 127.50 | 127.50 | 121.50 | 123.50 | 122.52 | -3.89% | 2,736,387 |
| Feb 10, 2026 | 128.00 | 131.50 | 127.00 | 128.50 | 127.48 | 0.39% | 1,996,194 |
| Feb 9, 2026 | 131.50 | 132.00 | 126.50 | 128.00 | 126.98 | - | 1,785,544 |
| Feb 6, 2026 | 136.50 | 136.50 | 128.00 | 128.00 | 126.98 | -5.19% | 2,923,722 |
| Feb 5, 2026 | 135.00 | 138.00 | 132.00 | 135.00 | 133.93 | -1.10% | 3,518,971 |
| Feb 4, 2026 | 127.50 | 138.00 | 126.50 | 136.50 | 135.42 | 7.06% | 3,683,967 |
| Feb 3, 2026 | 130.00 | 132.00 | 124.50 | 127.50 | 126.49 | 0.79% | 1,820,813 |
| Feb 2, 2026 | 132.50 | 133.50 | 126.00 | 126.50 | 125.49 | -6.30% | 2,131,687 |
| Jan 30, 2026 | 139.00 | 140.00 | 134.50 | 135.00 | 133.93 | -3.57% | 4,080,425 |
| Jan 29, 2026 | 139.00 | 147.00 | 137.50 | 140.00 | 138.89 | 4.48% | 10,404,810 |
| Jan 28, 2026 | 131.00 | 137.00 | 129.00 | 134.00 | 132.94 | 3.08% | 4,324,996 |
| Jan 27, 2026 | 124.50 | 135.50 | 124.00 | 130.00 | 128.97 | 4.42% | 8,037,705 |
| Jan 26, 2026 | 122.50 | 125.00 | 122.00 | 124.50 | 122.49 | 2.89% | 1,393,921 |
| Jan 23, 2026 | 122.00 | 123.00 | 119.50 | 121.00 | 119.04 | - | 630,706 |
| Jan 22, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 119.04 | 0.83% | 2,531,642 |
| Jan 21, 2026 | 122.50 | 124.00 | 119.50 | 120.00 | 118.06 | -2.83% | 992,382 |
| Jan 20, 2026 | 121.00 | 125.00 | 120.00 | 123.50 | 121.50 | 2.49% | 1,447,873 |
| Jan 19, 2026 | 122.00 | 122.50 | 119.50 | 120.50 | 118.55 | -1.23% | 956,216 |
| Jan 16, 2026 | 123.50 | 124.00 | 121.00 | 122.00 | 120.03 | -0.81% | 833,552 |
| Jan 15, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 121.01 | 0.41% | 627,866 |
| Jan 14, 2026 | 121.50 | 122.50 | 121.00 | 122.50 | 120.52 | 1.24% | 626,556 |
| Jan 13, 2026 | 123.00 | 124.50 | 120.50 | 121.00 | 119.04 | -1.63% | 1,521,644 |
| Jan 12, 2026 | 120.50 | 124.50 | 119.00 | 123.00 | 121.01 | 5.13% | 2,161,707 |
| Jan 9, 2026 | 114.50 | 117.00 | 112.00 | 117.00 | 115.11 | 2.63% | 1,058,356 |
| Jan 8, 2026 | 116.00 | 117.00 | 113.50 | 114.00 | 112.16 | -1.30% | 826,974 |
| Jan 7, 2026 | 117.50 | 118.50 | 115.00 | 115.50 | 113.63 | -1.70% | 1,120,522 |
| Jan 6, 2026 | 120.50 | 121.50 | 117.50 | 117.50 | 115.60 | -3.29% | 1,619,681 |
| Jan 5, 2026 | 129.00 | 129.50 | 120.00 | 121.50 | 119.54 | -3.95% | 5,044,325 |
| Jan 2, 2026 | 119.00 | 126.50 | 119.00 | 126.50 | 124.46 | 10.00% | 3,226,887 |
| Dec 31, 2025 | 113.00 | 117.00 | 112.00 | 115.00 | 113.14 | 2.22% | 1,444,140 |
| Dec 30, 2025 | 111.00 | 112.50 | 111.00 | 112.50 | 110.68 | 0.90% | 552,625 |
| Dec 29, 2025 | 115.00 | 115.00 | 110.50 | 111.50 | 109.70 | -1.33% | 990,973 |
| Dec 26, 2025 | 107.50 | 113.00 | 107.50 | 113.00 | 111.17 | 5.61% | 1,307,009 |
| Dec 24, 2025 | 107.50 | 109.00 | 106.50 | 107.00 | 105.27 | -0.47% | 396,760 |
| Dec 23, 2025 | 111.00 | 111.00 | 107.00 | 107.50 | 105.76 | -2.27% | 409,968 |
| Dec 22, 2025 | 110.00 | 110.50 | 108.00 | 110.00 | 108.22 | 0.92% | 907,731 |
| Dec 19, 2025 | 107.50 | 110.50 | 106.50 | 109.00 | 107.24 | 2.83% | 1,714,456 |
| Dec 18, 2025 | 105.00 | 107.50 | 103.50 | 106.00 | 104.29 | 0.95% | 816,348 |
| Dec 17, 2025 | 103.50 | 105.50 | 103.50 | 105.00 | 103.30 | 1.45% | 240,203 |
| Dec 16, 2025 | 104.50 | 105.00 | 102.50 | 103.50 | 101.83 | -0.96% | 392,025 |
| Dec 15, 2025 | 104.00 | 106.00 | 104.00 | 104.50 | 102.81 | -1.42% | 163,565 |
| Dec 12, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 104.29 | 0.47% | 219,700 |
| Dec 11, 2025 | 104.00 | 106.00 | 104.00 | 105.50 | 103.80 | 1.93% | 417,408 |
| Dec 10, 2025 | 104.00 | 105.00 | 103.50 | 103.50 | 101.83 | -0.48% | 166,840 |
| Dec 9, 2025 | 105.50 | 106.00 | 103.50 | 104.00 | 102.32 | -1.89% | 245,444 |
| Dec 8, 2025 | 105.50 | 106.00 | 104.50 | 106.00 | 104.29 | 1.44% | 223,740 |
| Dec 5, 2025 | 106.00 | 106.50 | 104.00 | 104.50 | 102.81 | -0.95% | 202,124 |
| Dec 4, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 103.80 | 1.44% | 216,172 |
| Dec 3, 2025 | 104.00 | 104.50 | 103.50 | 104.00 | 102.32 | - | 139,294 |
| Dec 2, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 102.32 | - | 184,153 |
| Dec 1, 2025 | 105.00 | 105.50 | 102.00 | 104.00 | 102.32 | -1.42% | 307,922 |
| Nov 28, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 103.80 | 1.93% | 435,901 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.50 | 103.50 | 101.83 | 0.49% | 200,687 |
| Nov 26, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 101.34 | 1.48% | 368,263 |
| Nov 25, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 99.86 | - | 238,519 |
| Nov 24, 2025 | 100.00 | 101.50 | 99.40 | 101.50 | 99.86 | 2.11% | 383,824 |