Integrated Solutions Technology, Inc. (TPEX:6927)
Taiwan
· Delayed Price · Currency is TWD 52.90
-0.20 (-0.38%)
Apr 29, 2026, 1:45 PM CST
TPEX:6927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.50 | 53.50 | 51.50 | 52.90 | 52.90 | -0.38% | 10,850 |
| Apr 28, 2026 | 51.70 | 53.80 | 51.70 | 53.10 | 53.10 | 3.71% | 50,029 |
| Apr 27, 2026 | 51.80 | 51.80 | 49.80 | 51.20 | 51.20 | 2.61% | 34,487 |
| Apr 24, 2026 | 52.80 | 53.80 | 49.90 | 49.90 | 49.90 | -5.49% | 143,460 |
| Apr 23, 2026 | 54.80 | 55.40 | 52.10 | 52.80 | 52.80 | -3.65% | 119,747 |
| Apr 22, 2026 | 57.00 | 57.00 | 49.90 | 54.80 | 54.80 | -1.79% | 293,154 |
| Apr 21, 2026 | 57.20 | 62.00 | 54.30 | 55.80 | 55.80 | -2.45% | 559,802 |
| Apr 20, 2026 | 51.50 | 57.50 | 51.50 | 57.20 | 57.20 | 11.94% | 286,984 |
| Apr 17, 2026 | 49.20 | 51.40 | 49.00 | 51.10 | 51.10 | 3.86% | 160,912 |
| Apr 16, 2026 | 47.05 | 49.70 | 44.90 | 49.20 | 49.20 | 7.78% | 164,088 |
| Apr 15, 2026 | 45.00 | 45.65 | 43.30 | 45.65 | 45.65 | 1.44% | 173,817 |
| Apr 14, 2026 | 40.10 | 45.00 | 40.00 | 45.00 | 45.00 | 12.64% | 113,845 |
| Apr 13, 2026 | 40.00 | 40.10 | 38.65 | 39.95 | 39.95 | -0.12% | 34,262 |
| Apr 10, 2026 | 40.65 | 40.65 | 38.70 | 40.00 | 40.00 | - | 33,431 |
| Apr 9, 2026 | 42.60 | 42.60 | 38.95 | 40.00 | 40.00 | -4.53% | 59,938 |
| Apr 8, 2026 | 42.15 | 42.35 | 40.95 | 41.90 | 41.90 | 0.96% | 18,439 |
| Apr 7, 2026 | 41.00 | 42.35 | 40.95 | 41.50 | 41.50 | 1.22% | 38,452 |
| Apr 2, 2026 | 38.70 | 41.00 | 38.70 | 41.00 | 41.00 | 7.33% | 72,785 |
| Apr 1, 2026 | 37.60 | 38.65 | 37.55 | 38.20 | 38.20 | 2.96% | 18,345 |
| Mar 31, 2026 | 38.50 | 38.50 | 36.95 | 37.10 | 37.10 | -3.64% | 36,687 |
| Mar 30, 2026 | 38.50 | 38.50 | 37.25 | 38.50 | 38.50 | 2.67% | 26,060 |
| Mar 27, 2026 | 37.55 | 39.35 | 37.50 | 37.50 | 37.50 | -3.85% | 21,330 |
| Mar 26, 2026 | 40.70 | 40.70 | 37.40 | 39.00 | 39.00 | -3.70% | 40,352 |
| Mar 25, 2026 | 38.90 | 40.50 | 37.50 | 40.50 | 40.50 | 6.44% | 25,635 |
| Mar 24, 2026 | 39.00 | 39.05 | 35.65 | 38.05 | 38.05 | -1.68% | 80,960 |
| Mar 23, 2026 | 39.10 | 40.00 | 38.60 | 38.70 | 38.70 | -3.61% | 21,050 |
| Mar 20, 2026 | 38.95 | 40.15 | 37.45 | 40.15 | 40.15 | 3.21% | 55,026 |
| Mar 19, 2026 | 38.75 | 38.90 | 37.55 | 38.90 | 38.90 | 2.37% | 15,752 |
| Mar 18, 2026 | 38.00 | 38.95 | 37.85 | 38.00 | 38.00 | -2.06% | 41,821 |
| Mar 17, 2026 | 38.05 | 39.10 | 37.85 | 38.80 | 38.80 | -0.77% | 28,163 |
| Mar 16, 2026 | 39.50 | 39.50 | 38.05 | 39.10 | 39.10 | 1.30% | 9,101 |
| Mar 13, 2026 | 39.50 | 39.50 | 38.60 | 38.60 | 38.60 | -2.15% | 17,579 |
| Mar 12, 2026 | 39.30 | 39.50 | 38.65 | 39.45 | 39.45 | -1.74% | 14,520 |
| Mar 11, 2026 | 39.95 | 40.15 | 39.05 | 40.15 | 40.15 | 3.48% | 23,012 |
| Mar 10, 2026 | 39.15 | 40.00 | 38.65 | 38.80 | 38.80 | 1.17% | 24,315 |
| Mar 9, 2026 | 39.80 | 40.00 | 38.35 | 38.35 | 38.35 | -4.12% | 58,704 |
| Mar 6, 2026 | 40.45 | 40.45 | 39.80 | 40.00 | 40.00 | 0.25% | 17,382 |
| Mar 5, 2026 | 38.85 | 40.50 | 38.85 | 39.90 | 39.90 | 2.70% | 16,360 |
| Mar 4, 2026 | 39.90 | 40.50 | 38.85 | 38.85 | 38.85 | -3.72% | 49,299 |
| Mar 3, 2026 | 40.75 | 41.45 | 39.95 | 40.35 | 40.35 | -0.98% | 23,895 |
| Mar 2, 2026 | 40.70 | 41.00 | 40.00 | 40.75 | 40.75 | -1.57% | 17,838 |
| Feb 26, 2026 | 40.85 | 41.75 | 39.95 | 41.40 | 41.40 | -0.84% | 64,607 |
| Feb 25, 2026 | 42.00 | 42.00 | 40.15 | 41.75 | 41.75 | -4.79% | 26,323 |
| Feb 24, 2026 | 40.15 | 44.20 | 40.15 | 43.85 | 43.85 | 9.22% | 92,210 |
| Feb 23, 2026 | 40.15 | 41.20 | 40.00 | 40.15 | 40.15 | -0.37% | 33,052 |
| Feb 11, 2026 | 40.15 | 40.30 | 39.05 | 40.30 | 40.30 | -3.47% | 26,510 |
| Feb 10, 2026 | 40.35 | 41.75 | 40.10 | 41.75 | 41.75 | -0.71% | 50,394 |
| Feb 9, 2026 | 42.00 | 42.50 | 40.50 | 42.05 | 42.05 | 1.33% | 33,995 |
| Feb 6, 2026 | 41.60 | 41.80 | 41.40 | 41.50 | 41.50 | -0.24% | 17,391 |
| Feb 5, 2026 | 41.50 | 42.35 | 41.50 | 41.60 | 41.60 | -0.95% | 13,075 |
| Feb 4, 2026 | 41.00 | 42.35 | 40.85 | 42.00 | 42.00 | - | 31,505 |
| Feb 3, 2026 | 42.60 | 42.95 | 41.05 | 42.00 | 42.00 | -0.83% | 26,053 |
| Feb 2, 2026 | 42.80 | 43.00 | 42.00 | 42.35 | 42.35 | -3.53% | 31,775 |
| Jan 30, 2026 | 44.85 | 45.00 | 42.40 | 43.90 | 43.90 | -2.12% | 51,823 |
| Jan 29, 2026 | 46.15 | 47.10 | 44.75 | 44.85 | 44.85 | -2.82% | 37,253 |
| Jan 28, 2026 | 48.65 | 49.00 | 44.90 | 46.15 | 46.15 | -5.14% | 216,866 |
| Jan 27, 2026 | 40.15 | 48.65 | 40.15 | 48.65 | 48.65 | 24.11% | 161,439 |
| Jan 26, 2026 | 40.00 | 40.15 | 39.00 | 39.20 | 39.20 | -2.49% | 39,507 |
| Jan 23, 2026 | 39.25 | 40.70 | 39.20 | 40.20 | 40.20 | 0.75% | 10,900 |
| Jan 22, 2026 | 38.85 | 40.10 | 38.85 | 39.90 | 39.90 | 2.70% | 39,925 |
| Jan 21, 2026 | 39.45 | 39.95 | 38.85 | 38.85 | 38.85 | -2.87% | 44,395 |
| Jan 20, 2026 | 39.55 | 40.55 | 39.55 | 40.00 | 40.00 | -0.62% | 4,668 |
| Jan 19, 2026 | 42.85 | 43.65 | 39.90 | 40.25 | 40.25 | -6.40% | 87,864 |
| Jan 16, 2026 | 44.10 | 44.50 | 42.85 | 43.00 | 43.00 | -2.60% | 32,000 |
| Jan 15, 2026 | 45.20 | 45.35 | 44.15 | 44.15 | 44.15 | -2.65% | 18,118 |
| Jan 14, 2026 | 44.85 | 46.00 | 44.85 | 45.35 | 45.35 | -1.41% | 11,125 |
| Jan 13, 2026 | 44.35 | 46.00 | 44.35 | 46.00 | 46.00 | 2.68% | 21,213 |
| Jan 12, 2026 | 44.00 | 44.80 | 43.95 | 44.80 | 44.80 | 2.40% | 41,511 |
| Jan 9, 2026 | 45.00 | 45.15 | 43.70 | 43.75 | 43.75 | -3.85% | 30,233 |
| Jan 8, 2026 | 45.80 | 46.00 | 44.35 | 45.50 | 45.50 | -1.83% | 25,538 |
| Jan 7, 2026 | 47.75 | 48.20 | 45.85 | 46.35 | 46.35 | -2.93% | 42,526 |
| Jan 6, 2026 | 47.85 | 48.30 | 47.50 | 47.75 | 47.75 | -0.52% | 68,345 |
| Jan 5, 2026 | 52.30 | 52.30 | 47.75 | 48.00 | 48.00 | -7.69% | 83,335 |
| Jan 2, 2026 | 56.90 | 57.00 | 49.75 | 52.00 | 52.00 | -7.96% | 194,640 |
| Dec 31, 2025 | 56.40 | 59.30 | 53.60 | 56.50 | 56.50 | -0.88% | 353,109 |
| Dec 30, 2025 | 40.15 | 57.00 | 39.25 | 57.00 | 57.00 | 42.50% | 573,889 |
| Dec 29, 2025 | 34.00 | 40.95 | 34.00 | 40.00 | 40.00 | 18.17% | 283,011 |
| Dec 26, 2025 | 35.10 | 35.10 | 32.95 | 33.85 | 33.85 | -3.56% | 49,907 |
| Dec 24, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.74% | 25,263 |
| Dec 23, 2025 | 34.35 | 35.15 | 34.00 | 34.50 | 34.50 | 0.44% | 15,054 |
| Dec 22, 2025 | 35.30 | 35.30 | 34.20 | 34.35 | 34.35 | -2.69% | 26,496 |
| Dec 19, 2025 | 35.50 | 35.50 | 35.30 | 35.30 | 35.30 | 2.32% | 3,538 |
| Dec 18, 2025 | 35.00 | 35.00 | 33.90 | 34.50 | 34.50 | -1.29% | 30,977 |
| Dec 17, 2025 | 36.20 | 36.20 | 34.95 | 34.95 | 34.95 | -0.71% | 47,445 |
| Dec 16, 2025 | 35.95 | 36.40 | 35.00 | 35.20 | 35.20 | 0.57% | 33,140 |
| Dec 15, 2025 | 35.00 | 35.45 | 34.35 | 35.00 | 35.00 | -0.43% | 32,096 |
| Dec 12, 2025 | 35.65 | 35.90 | 34.25 | 35.15 | 35.15 | -1.54% | 42,833 |
| Dec 11, 2025 | 35.10 | 35.95 | 35.00 | 35.70 | 35.70 | -0.56% | 10,501 |
| Dec 10, 2025 | 36.10 | 36.25 | 35.40 | 35.90 | 35.90 | -0.55% | 43,021 |
| Dec 9, 2025 | 36.30 | 36.30 | 36.10 | 36.10 | 36.10 | 0.14% | 21,964 |
| Dec 8, 2025 | 37.70 | 37.85 | 36.05 | 36.05 | 36.05 | -4.38% | 90,001 |
| Dec 5, 2025 | 37.65 | 37.95 | 37.65 | 37.70 | 37.70 | -0.26% | 15,200 |
| Dec 4, 2025 | 38.15 | 38.30 | 37.50 | 37.80 | 37.80 | -0.79% | 17,312 |
| Dec 3, 2025 | 38.00 | 38.10 | 37.00 | 38.10 | 38.10 | -1.42% | 93,650 |
| Dec 2, 2025 | 37.80 | 39.00 | 37.80 | 38.65 | 38.65 | 2.25% | 120,479 |
| Dec 1, 2025 | 36.50 | 37.80 | 36.35 | 37.80 | 37.80 | 3.56% | 72,256 |
| Nov 28, 2025 | 36.30 | 36.50 | 35.90 | 36.50 | 36.50 | 0.55% | 47,544 |
| Nov 27, 2025 | 35.75 | 36.70 | 35.70 | 36.30 | 36.30 | -1.36% | 46,625 |
| Nov 26, 2025 | 36.90 | 36.90 | 35.85 | 36.80 | 36.80 | -0.41% | 13,740 |
| Nov 25, 2025 | 37.20 | 37.20 | 35.85 | 36.95 | 36.95 | -0.94% | 65,251 |