Innodisk Corporation (TPEX:5289)
Taiwan
· Delayed Price · Currency is TWD 823.00
+18.00 (2.24%)
At close: Mar 9, 2026
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 780.00 | 830.00 | 768.00 | 805.00 | 805.00 | 3.47% | 3,896,531 |
| Mar 5, 2026 | 800.00 | 813.00 | 774.00 | 778.00 | 778.00 | 4.57% | 3,341,256 |
| Mar 4, 2026 | 800.00 | 810.00 | 737.00 | 744.00 | 744.00 | -9.05% | 5,035,537 |
| Mar 3, 2026 | 890.00 | 921.00 | 812.00 | 818.00 | 818.00 | -4.44% | 7,516,511 |
| Mar 2, 2026 | 763.00 | 856.00 | 751.00 | 856.00 | 856.00 | 9.88% | 6,018,416 |
| Feb 26, 2026 | 793.00 | 805.00 | 775.00 | 779.00 | 779.00 | -1.27% | 3,368,641 |
| Feb 25, 2026 | 817.00 | 817.00 | 770.00 | 789.00 | 789.00 | -3.19% | 4,970,942 |
| Feb 24, 2026 | 762.00 | 818.00 | 750.00 | 815.00 | 815.00 | 7.52% | 4,430,914 |
| Feb 23, 2026 | 747.00 | 775.00 | 742.00 | 758.00 | 758.00 | 4.41% | 3,173,240 |
| Feb 11, 2026 | 730.00 | 753.00 | 724.00 | 726.00 | 726.00 | -3.97% | 3,511,084 |
| Feb 10, 2026 | 783.00 | 783.00 | 752.00 | 756.00 | 756.00 | -3.32% | 3,184,172 |
| Feb 9, 2026 | 771.00 | 782.00 | 755.00 | 782.00 | 782.00 | 9.99% | 5,076,693 |
| Feb 6, 2026 | 773.00 | 775.00 | 711.00 | 711.00 | 711.00 | -10.00% | 6,378,858 |
| Feb 5, 2026 | 755.00 | 808.00 | 747.00 | 790.00 | 790.00 | 1.54% | 3,437,645 |
| Feb 4, 2026 | 787.00 | 795.00 | 765.00 | 778.00 | 778.00 | -1.14% | 2,935,620 |
| Feb 3, 2026 | 792.00 | 816.00 | 757.00 | 787.00 | 787.00 | 5.92% | 5,653,119 |
| Feb 2, 2026 | 774.00 | 780.00 | 730.00 | 743.00 | 743.00 | -6.42% | 4,691,034 |
| Jan 30, 2026 | 771.00 | 805.00 | 771.00 | 794.00 | 794.00 | 3.39% | 4,748,835 |
| Jan 29, 2026 | 794.00 | 811.00 | 752.00 | 768.00 | 768.00 | -1.03% | 4,155,771 |
| Jan 28, 2026 | 777.00 | 787.00 | 765.00 | 776.00 | 776.00 | 1.70% | 2,822,407 |
| Jan 27, 2026 | 762.00 | 765.00 | 742.00 | 763.00 | 763.00 | 0.66% | 1,960,643 |
| Jan 26, 2026 | 752.00 | 774.00 | 741.00 | 758.00 | 758.00 | 1.74% | 2,773,884 |
| Jan 23, 2026 | 765.00 | 771.00 | 733.00 | 745.00 | 745.00 | -1.06% | 3,093,074 |
| Jan 22, 2026 | 790.00 | 800.00 | 753.00 | 753.00 | 753.00 | - | 4,473,260 |
| Jan 21, 2026 | 770.00 | 786.00 | 733.00 | 753.00 | 753.00 | -2.21% | 4,970,974 |
| Jan 20, 2026 | 738.00 | 774.00 | 720.00 | 770.00 | 770.00 | 2.67% | 6,163,204 |
| Jan 19, 2026 | 722.00 | 750.00 | 717.00 | 750.00 | 750.00 | 9.97% | 2,763,173 |
| Jan 16, 2026 | 654.00 | 682.00 | 643.00 | 682.00 | 682.00 | 5.90% | 4,978,661 |
| Jan 15, 2026 | 641.00 | 663.00 | 633.00 | 644.00 | 644.00 | -0.16% | 2,910,561 |
| Jan 14, 2026 | 645.00 | 649.00 | 634.00 | 645.00 | 645.00 | -0.15% | 2,415,022 |
| Jan 13, 2026 | 634.00 | 649.00 | 626.00 | 646.00 | 646.00 | 3.03% | 4,423,113 |
| Jan 12, 2026 | 633.00 | 644.00 | 612.00 | 627.00 | 627.00 | 1.46% | 3,550,623 |
| Jan 9, 2026 | 638.00 | 638.00 | 590.00 | 618.00 | 618.00 | -4.19% | 5,035,007 |
| Jan 8, 2026 | 645.00 | 663.00 | 636.00 | 645.00 | 645.00 | -1.53% | 4,363,753 |
| Jan 7, 2026 | 660.00 | 674.00 | 644.00 | 655.00 | 655.00 | 4.63% | 6,249,620 |
| Jan 6, 2026 | 595.00 | 635.00 | 589.00 | 626.00 | 626.00 | 5.74% | 5,676,415 |
| Jan 5, 2026 | 620.00 | 634.00 | 582.00 | 592.00 | 592.00 | -0.50% | 6,825,612 |
| Jan 2, 2026 | 582.00 | 595.00 | 559.00 | 595.00 | 595.00 | 3.30% | 6,593,915 |
| Dec 31, 2025 | 535.00 | 576.00 | 535.00 | 576.00 | 576.00 | 9.92% | 8,079,876 |
| Dec 30, 2025 | 512.00 | 529.00 | 512.00 | 524.00 | 524.00 | 1.35% | 2,748,170 |
| Dec 29, 2025 | 511.00 | 522.00 | 501.00 | 517.00 | 517.00 | 1.37% | 1,974,861 |
| Dec 26, 2025 | 519.00 | 526.00 | 509.00 | 510.00 | 510.00 | -0.39% | 3,661,793 |
| Dec 24, 2025 | 500.00 | 514.00 | 494.00 | 512.00 | 512.00 | 2.81% | 3,810,582 |
| Dec 23, 2025 | 512.00 | 513.00 | 495.50 | 498.00 | 498.00 | -1.19% | 2,057,296 |
| Dec 22, 2025 | 504.00 | 514.00 | 498.50 | 504.00 | 504.00 | 2.65% | 3,551,935 |
| Dec 19, 2025 | 503.00 | 509.00 | 488.00 | 491.00 | 491.00 | 0.20% | 2,557,067 |
| Dec 18, 2025 | 500.00 | 508.00 | 490.00 | 490.00 | 490.00 | -2.58% | 3,260,248 |
| Dec 17, 2025 | 485.00 | 510.00 | 482.50 | 503.00 | 503.00 | 4.47% | 4,066,190 |
| Dec 16, 2025 | 495.00 | 498.50 | 473.00 | 481.50 | 481.50 | -2.73% | 2,756,981 |
| Dec 15, 2025 | 495.00 | 507.00 | 490.00 | 495.00 | 495.00 | -1.00% | 3,752,914 |
| Dec 12, 2025 | 477.50 | 513.00 | 477.00 | 500.00 | 500.00 | 5.71% | 6,997,003 |
| Dec 11, 2025 | 474.00 | 485.00 | 469.00 | 473.00 | 473.00 | 1.39% | 3,324,545 |
| Dec 10, 2025 | 478.00 | 478.00 | 461.00 | 466.50 | 466.50 | -2.30% | 4,184,355 |
| Dec 9, 2025 | 486.50 | 489.00 | 477.00 | 477.50 | 477.50 | -1.85% | 2,413,575 |
| Dec 8, 2025 | 490.00 | 497.50 | 476.50 | 486.50 | 486.50 | 3.73% | 5,821,337 |
| 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 |