Innodisk Corporation (TPEX:5289)
Taiwan
· Delayed Price · Currency is TWD 469.00
+17.00 (3.76%)
At close: Dec 5, 2025
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 454.50 | 472.50 | 448.00 | 469.00 | 469.00 | 3.76% | 2,813,856 |
| Dec 4, 2025 | 458.00 | 459.00 | 445.50 | 452.00 | 452.00 | -1.20% | 2,486,573 |
| Dec 3, 2025 | 463.00 | 476.50 | 456.00 | 457.50 | 457.50 | 0.22% | 3,625,056 |
| Dec 2, 2025 | 486.00 | 487.50 | 450.50 | 456.50 | 456.50 | -5.49% | 4,895,187 |
| Dec 1, 2025 | 494.00 | 494.00 | 475.00 | 483.00 | 483.00 | -2.13% | 2,799,625 |
| Nov 28, 2025 | 491.00 | 507.00 | 483.00 | 493.50 | 493.50 | 0.82% | 3,626,561 |
| Nov 27, 2025 | 493.00 | 503.00 | 485.50 | 489.50 | 489.50 | 1.14% | 2,865,656 |
| Nov 26, 2025 | 496.00 | 503.00 | 478.00 | 484.00 | 484.00 | -2.22% | 3,842,270 |
| Nov 25, 2025 | 492.00 | 512.00 | 480.00 | 495.00 | 495.00 | 6.00% | 5,802,365 |
| Nov 24, 2025 | 498.00 | 498.00 | 464.50 | 467.00 | 467.00 | -5.37% | 6,202,274 |
| Nov 21, 2025 | 487.50 | 502.00 | 482.50 | 493.50 | 493.50 | -5.82% | 4,546,711 |
| Nov 20, 2025 | 543.00 | 552.00 | 502.00 | 524.00 | 524.00 | 1.95% | 6,230,573 |
| Nov 19, 2025 | 526.00 | 535.00 | 506.00 | 514.00 | 514.00 | -3.38% | 4,417,584 |
| Nov 18, 2025 | 537.00 | 560.00 | 524.00 | 532.00 | 532.00 | -1.85% | 7,342,688 |
| Nov 17, 2025 | 542.00 | 567.00 | 534.00 | 542.00 | 542.00 | 3.83% | 6,113,950 |
| Nov 14, 2025 | 540.00 | 552.00 | 514.00 | 522.00 | 522.00 | -6.45% | 6,306,732 |
| Nov 13, 2025 | 532.00 | 575.00 | 528.00 | 558.00 | 558.00 | 6.69% | 12,742,620 |
| Nov 12, 2025 | 483.00 | 523.00 | 481.50 | 523.00 | 523.00 | 9.87% | 6,340,221 |
| Nov 11, 2025 | 474.00 | 485.00 | 466.00 | 476.00 | 476.00 | 2.92% | 7,583,615 |
| Nov 10, 2025 | 461.00 | 474.50 | 446.50 | 462.50 | 462.50 | 1.43% | 8,169,658 |
| Nov 7, 2025 | 458.50 | 477.50 | 450.00 | 456.00 | 456.00 | 0.22% | 12,601,880 |
| Nov 6, 2025 | 450.00 | 456.00 | 439.00 | 455.00 | 455.00 | 3.06% | 5,282,576 |
| Nov 5, 2025 | 415.00 | 442.00 | 409.00 | 441.50 | 441.50 | 3.64% | 5,524,138 |
| Nov 4, 2025 | 435.00 | 439.00 | 424.00 | 426.00 | 426.00 | -2.07% | 3,406,171 |
| Nov 3, 2025 | 431.00 | 453.00 | 425.00 | 435.00 | 435.00 | 0.93% | 4,710,080 |
| Oct 31, 2025 | 436.00 | 436.00 | 422.50 | 431.00 | 431.00 | 0.58% | 1,983,914 |
| Oct 30, 2025 | 430.50 | 442.00 | 425.00 | 428.50 | 428.50 | 2.02% | 4,302,179 |
| Oct 29, 2025 | 423.00 | 427.50 | 416.00 | 420.00 | 420.00 | -0.24% | 2,436,627 |
| Oct 28, 2025 | 438.50 | 446.00 | 419.00 | 421.00 | 421.00 | -5.82% | 5,209,283 |
| Oct 27, 2025 | 445.00 | 463.50 | 439.00 | 447.00 | 447.00 | 4.81% | 7,556,455 |
| Oct 23, 2025 | 413.00 | 432.00 | 411.50 | 426.50 | 426.50 | 1.31% | 3,699,895 |
| Oct 22, 2025 | 420.00 | 441.50 | 416.50 | 421.00 | 421.00 | -0.36% | 5,125,012 |
| Oct 21, 2025 | 410.50 | 443.50 | 404.00 | 422.50 | 422.50 | 3.30% | 5,725,071 |
| Oct 20, 2025 | 423.00 | 423.00 | 404.00 | 409.00 | 409.00 | -0.97% | 3,664,927 |
| Oct 17, 2025 | 424.00 | 429.50 | 410.00 | 413.00 | 413.00 | -3.50% | 4,557,275 |
| Oct 16, 2025 | 405.00 | 441.00 | 403.00 | 428.00 | 428.00 | 6.73% | 9,899,260 |
| Oct 15, 2025 | 390.00 | 404.00 | 384.00 | 401.00 | 401.00 | 5.11% | 4,930,506 |
| Oct 14, 2025 | 412.00 | 418.50 | 379.00 | 381.50 | 381.50 | -4.15% | 8,301,619 |
| Oct 13, 2025 | 394.50 | 424.00 | 386.50 | 398.00 | 398.00 | -1.73% | 14,524,010 |
| Oct 9, 2025 | 376.00 | 405.00 | 370.00 | 405.00 | 405.00 | 9.91% | 8,224,705 |
| Oct 8, 2025 | 352.00 | 368.50 | 349.50 | 368.50 | 368.50 | 10.00% | 6,271,141 |
| Oct 7, 2025 | 343.00 | 346.50 | 334.00 | 335.00 | 335.00 | -1.33% | 2,340,965 |
| Oct 3, 2025 | 340.00 | 344.00 | 334.00 | 339.50 | 339.50 | -0.44% | 1,473,717 |
| Oct 2, 2025 | 349.00 | 353.00 | 340.00 | 341.00 | 341.00 | 1.49% | 2,895,371 |
| Oct 1, 2025 | 334.00 | 345.00 | 330.50 | 336.00 | 336.00 | 1.97% | 2,673,426 |
| Sep 30, 2025 | 321.00 | 335.00 | 320.50 | 329.50 | 329.50 | 6.29% | 2,801,060 |
| Sep 26, 2025 | 331.00 | 333.00 | 307.00 | 310.00 | 310.00 | -7.60% | 4,526,954 |
| Sep 25, 2025 | 344.50 | 344.50 | 333.50 | 335.50 | 335.50 | -1.90% | 1,545,859 |
| Sep 24, 2025 | 350.50 | 350.50 | 338.00 | 342.00 | 342.00 | -1.44% | 1,830,942 |
| Sep 23, 2025 | 354.50 | 356.50 | 344.50 | 347.00 | 347.00 | -1.14% | 1,766,710 |
| Sep 22, 2025 | 351.50 | 360.00 | 348.50 | 351.00 | 351.00 | -0.43% | 2,013,007 |
| Sep 19, 2025 | 355.00 | 358.50 | 347.50 | 352.50 | 352.50 | -0.28% | 2,503,114 |
| Sep 18, 2025 | 344.00 | 368.50 | 342.50 | 353.50 | 353.50 | 3.67% | 6,942,854 |
| Sep 17, 2025 | 347.50 | 347.50 | 335.00 | 341.00 | 341.00 | -1.87% | 2,965,425 |
| Sep 16, 2025 | 345.00 | 360.00 | 340.50 | 347.50 | 347.50 | - | 4,826,191 |
| Sep 15, 2025 | 347.00 | 355.00 | 333.00 | 347.50 | 347.50 | 2.06% | 4,874,165 |
| Sep 12, 2025 | 347.00 | 359.00 | 338.50 | 340.50 | 340.50 | -0.15% | 5,183,074 |
| Sep 11, 2025 | 351.00 | 359.50 | 337.00 | 341.00 | 341.00 | -0.87% | 5,387,578 |
| Sep 10, 2025 | 348.50 | 354.50 | 339.50 | 344.00 | 344.00 | 2.38% | 8,936,312 |
| Sep 9, 2025 | 309.00 | 336.00 | 304.50 | 336.00 | 336.00 | 9.98% | 7,234,148 |
| Sep 8, 2025 | 313.00 | 320.00 | 300.00 | 305.50 | 305.50 | 3.38% | 5,624,080 |
| Sep 5, 2025 | 288.00 | 297.50 | 285.50 | 295.50 | 295.50 | 3.68% | 1,862,878 |
| Sep 4, 2025 | 283.50 | 298.00 | 282.00 | 285.00 | 285.00 | 1.42% | 3,017,483 |
| Sep 3, 2025 | 281.00 | 284.00 | 278.50 | 281.00 | 281.00 | 0.36% | 750,379 |
| Sep 2, 2025 | 284.50 | 284.50 | 274.00 | 280.00 | 280.00 | -0.88% | 1,732,494 |
| Sep 1, 2025 | 289.00 | 302.00 | 280.00 | 282.50 | 282.50 | -2.75% | 3,640,104 |
| Aug 29, 2025 | 293.50 | 306.00 | 286.00 | 290.50 | 290.50 | -0.34% | 3,792,580 |
| Aug 28, 2025 | 291.00 | 307.50 | 290.00 | 291.50 | 291.50 | -0.06% | 7,497,981 |
| Aug 27, 2025 | 291.68 | 291.68 | 286.78 | 291.68 | 282.49 | 9.98% | 2,154,649 |
| Aug 26, 2025 | 244.62 | 265.21 | 243.64 | 265.21 | 256.85 | 9.96% | 2,889,567 |
| Aug 25, 2025 | 239.23 | 241.68 | 236.78 | 241.19 | 233.59 | 1.44% | 656,127 |
| Aug 22, 2025 | 239.72 | 239.72 | 234.82 | 237.76 | 230.26 | - | 276,216 |
| Aug 21, 2025 | 231.38 | 239.23 | 231.38 | 237.76 | 230.26 | 3.41% | 772,461 |
| Aug 20, 2025 | 233.34 | 233.34 | 228.93 | 229.91 | 222.67 | -1.68% | 405,690 |
| Aug 19, 2025 | 238.74 | 238.74 | 232.85 | 233.84 | 226.46 | -1.65% | 352,473 |
| Aug 18, 2025 | 235.80 | 238.25 | 234.33 | 237.76 | 230.26 | 0.83% | 310,239 |
| Aug 15, 2025 | 234.33 | 235.80 | 231.38 | 235.80 | 228.36 | 0.63% | 268,959 |
| Aug 14, 2025 | 233.84 | 234.82 | 231.87 | 234.33 | 226.94 | 0.21% | 336,144 |
| Aug 13, 2025 | 237.27 | 238.25 | 232.36 | 233.84 | 226.46 | -1.04% | 569,158 |
| Aug 12, 2025 | 234.82 | 241.19 | 234.82 | 236.29 | 228.84 | 1.05% | 880,692 |
| Aug 11, 2025 | 246.58 | 246.58 | 232.85 | 233.84 | 226.46 | -3.83% | 1,831,577 |
| Aug 8, 2025 | 233.34 | 248.05 | 232.36 | 243.15 | 235.48 | 6.21% | 1,875,411 |
| Aug 7, 2025 | 227.46 | 232.85 | 227.46 | 228.93 | 221.72 | 2.64% | 884,171 |
| Aug 6, 2025 | 225.01 | 228.44 | 221.09 | 223.05 | 216.02 | -1.30% | 398,923 |
| Aug 5, 2025 | 222.56 | 226.97 | 222.56 | 225.99 | 218.87 | 1.54% | 613,346 |
| Aug 4, 2025 | 222.07 | 223.05 | 218.64 | 222.56 | 215.54 | 0.22% | 267,766 |
| Aug 1, 2025 | 220.60 | 224.03 | 218.64 | 222.07 | 215.07 | -0.22% | 258,566 |
| Jul 31, 2025 | 224.03 | 225.50 | 221.58 | 222.56 | 215.54 | -0.66% | 271,598 |
| Jul 30, 2025 | 221.09 | 224.52 | 220.11 | 224.03 | 216.97 | 1.78% | 404,614 |
| Jul 29, 2025 | 222.07 | 223.05 | 219.62 | 220.11 | 213.17 | -0.66% | 233,761 |
| Jul 28, 2025 | 220.60 | 222.07 | 219.13 | 221.58 | 214.59 | 0.44% | 126,336 |
| Jul 25, 2025 | 221.58 | 222.07 | 220.11 | 220.60 | 213.65 | -0.44% | 140,736 |
| Jul 24, 2025 | 223.05 | 223.05 | 219.13 | 221.58 | 214.59 | 0.22% | 195,439 |
| Jul 23, 2025 | 218.64 | 222.07 | 218.64 | 221.09 | 214.12 | 1.81% | 218,759 |
| Jul 22, 2025 | 223.54 | 224.52 | 216.19 | 217.17 | 210.32 | -2.21% | 652,313 |
| Jul 21, 2025 | 222.07 | 224.03 | 219.62 | 222.07 | 215.07 | - | 610,924 |
| Jul 18, 2025 | 227.95 | 228.93 | 220.60 | 222.07 | 215.07 | -1.95% | 1,020,522 |
| Jul 17, 2025 | 225.50 | 228.44 | 224.03 | 226.48 | 219.34 | 0.65% | 760,454 |
| Jul 16, 2025 | 227.95 | 229.42 | 224.52 | 225.01 | 217.92 | -1.29% | 463,821 |
| Jul 15, 2025 | 224.03 | 227.95 | 223.05 | 227.95 | 220.77 | 2.20% | 221,755 |