Innodisk Corporation (TPEX:5289)
Taiwan
· Delayed Price · Currency is TWD 1,310.00
+5.00 (0.38%)
Apr 29, 2026, 10:00 AM CST
Innodisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,235.00 | 1,325.00 | 1,235.00 | 1,315.00 | - | 0.77% | 2,396,998 |
| Apr 28, 2026 | 1,220.00 | 1,305.00 | 1,190.00 | 1,305.00 | 1,305.00 | 9.66% | 8,288,304 |
| Apr 27, 2026 | 1,115.00 | 1,190.00 | 1,115.00 | 1,190.00 | 1,190.00 | 9.68% | 4,627,212 |
| Apr 24, 2026 | 1,115.00 | 1,125.00 | 1,055.00 | 1,085.00 | 1,085.00 | -1.81% | 3,470,666 |
| Apr 23, 2026 | 1,225.00 | 1,230.00 | 1,065.00 | 1,105.00 | 1,105.00 | -5.15% | 6,058,719 |
| Apr 22, 2026 | 1,110.00 | 1,185.00 | 1,075.00 | 1,165.00 | 1,165.00 | 4.02% | 5,314,517 |
| Apr 21, 2026 | 1,045.00 | 1,120.00 | 1,035.00 | 1,120.00 | 1,120.00 | 9.80% | 3,803,838 |
| Apr 20, 2026 | 1,005.00 | 1,045.00 | 980.00 | 1,020.00 | 1,020.00 | 1.49% | 3,299,214 |
| Apr 17, 2026 | 1,095.00 | 1,125.00 | 997.00 | 1,005.00 | 1,005.00 | -7.37% | 6,587,648 |
| Apr 16, 2026 | 1,125.00 | 1,135.00 | 1,065.00 | 1,085.00 | 1,085.00 | -4.82% | 3,587,423 |
| Apr 15, 2026 | 1,215.00 | 1,220.00 | 1,125.00 | 1,140.00 | 1,140.00 | -3.39% | 3,606,863 |
| Apr 14, 2026 | 1,190.00 | 1,205.00 | 1,145.00 | 1,180.00 | 1,180.00 | 3.96% | 3,923,740 |
| Apr 13, 2026 | 1,175.00 | 1,180.00 | 1,115.00 | 1,135.00 | 1,135.00 | -1.73% | 3,314,397 |
| Apr 10, 2026 | 1,190.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,155.00 | 4.52% | 4,173,844 |
| Apr 9, 2026 | 1,130.00 | 1,180.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2.79% | 4,840,474 |
| Apr 8, 2026 | 1,050.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 9.92% | 1,684,881 |
| Apr 7, 2026 | 1,050.00 | 1,050.00 | 971.00 | 978.00 | 978.00 | 2.19% | 7,573,493 |
| Apr 2, 2026 | 973.00 | 973.00 | 946.00 | 957.00 | 957.00 | 2.79% | 672,570 |
| Apr 1, 2026 | 931.00 | 931.00 | 926.00 | 931.00 | 931.00 | 9.92% | 604,412 |
| Mar 31, 2026 | 937.00 | 937.00 | 847.00 | 847.00 | 847.00 | -9.99% | 1,053,448 |
| Mar 30, 2026 | 934.00 | 980.00 | 934.00 | 941.00 | 941.00 | -1.98% | 667,777 |
| Mar 27, 2026 | 841.00 | 960.00 | 825.00 | 960.00 | 960.00 | 4.80% | 1,935,276 |
| Mar 26, 2026 | 991.00 | 1,010.00 | 916.00 | 916.00 | 916.00 | -9.75% | 1,258,030 |
| Mar 25, 2026 | 1,015.00 | 1,015.00 | 980.00 | 1,015.00 | 1,015.00 | 3.78% | 767,653 |
| Mar 24, 2026 | 1,085.00 | 1,085.00 | 977.00 | 978.00 | 978.00 | -9.86% | 2,181,564 |
| Mar 23, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -9.96% | 815,129 |
| Mar 20, 2026 | 1,305.00 | 1,305.00 | 1,205.00 | 1,205.00 | 1,205.00 | -9.74% | 1,116,219 |
| Mar 19, 2026 | 1,265.00 | 1,400.00 | 1,245.00 | 1,335.00 | 1,335.00 | 4.30% | 3,573,051 |
| Mar 18, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 9.87% | 324,699 |
| Mar 17, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9.91% | 584,541 |
| Mar 16, 2026 | 1,060.00 | 1,080.00 | 1,025.00 | 1,060.00 | 1,060.00 | 4.43% | 3,919,972 |
| Mar 13, 2026 | 1,005.00 | 1,045.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.46% | 3,117,432 |
| Mar 12, 2026 | 1,015.00 | 1,065.00 | 998.00 | 1,030.00 | 1,030.00 | 3.52% | 5,594,911 |
| Mar 11, 2026 | 975.00 | 995.00 | 974.00 | 995.00 | 995.00 | 9.94% | 3,383,223 |
| Mar 10, 2026 | 875.00 | 905.00 | 860.00 | 905.00 | 905.00 | 9.96% | 6,845,454 |
| Mar 9, 2026 | 760.00 | 823.00 | 755.00 | 823.00 | 823.00 | 2.24% | 5,571,583 |
| 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% | 6,053,564 |
| 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 |