Innostar Service, Inc. (TPEX:7828)
Taiwan
· Delayed Price · Currency is TWD 1,000.00
0.00 (0.00%)
At close: Mar 6, 2026
Innostar Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,010.00 | 1,015.00 | 889.00 | 898.00 | 898.00 | -14.07% | 694,597 |
| Mar 3, 2026 | 1,130.00 | 1,175.00 | 976.00 | 1,045.00 | 1,045.00 | -7.11% | 724,376 |
| Mar 2, 2026 | 1,155.00 | 1,190.00 | 1,095.00 | 1,125.00 | 1,125.00 | -5.46% | 484,318 |
| Feb 26, 2026 | 1,200.00 | 1,240.00 | 1,090.00 | 1,190.00 | 1,190.00 | -2.46% | 473,875 |
| Feb 25, 2026 | 1,015.00 | 1,255.00 | 1,010.00 | 1,220.00 | 1,220.00 | 20.20% | 629,572 |
| Feb 24, 2026 | 1,030.00 | 1,030.00 | 996.00 | 1,015.00 | 1,015.00 | -1.46% | 374,001 |
| Feb 23, 2026 | 1,020.00 | 1,050.00 | 993.00 | 1,030.00 | 1,030.00 | 0.98% | 397,471 |
| Feb 11, 2026 | 980.00 | 1,020.00 | 900.00 | 1,020.00 | 1,020.00 | 2.10% | 808,884 |
| Feb 10, 2026 | 940.00 | 1,020.00 | 937.00 | 999.00 | 999.00 | 6.62% | 986,574 |
| Feb 9, 2026 | 844.00 | 953.00 | 838.00 | 937.00 | 937.00 | 13.71% | 698,619 |
| Feb 6, 2026 | 848.00 | 848.00 | 798.00 | 824.00 | 824.00 | -2.94% | 372,665 |
| Feb 5, 2026 | 805.00 | 852.00 | 795.00 | 849.00 | 849.00 | 4.81% | 390,509 |
| Feb 4, 2026 | 821.00 | 830.00 | 793.00 | 810.00 | 810.00 | -1.34% | 347,464 |
| Feb 3, 2026 | 760.00 | 822.00 | 760.00 | 821.00 | 821.00 | 9.61% | 630,930 |
| Feb 2, 2026 | 760.00 | 765.00 | 741.00 | 749.00 | 749.00 | -1.45% | 249,277 |
| Jan 30, 2026 | 761.00 | 761.00 | 743.00 | 760.00 | 760.00 | -1.04% | 336,136 |
| Jan 29, 2026 | 780.00 | 795.00 | 757.00 | 768.00 | 768.00 | -1.54% | 324,694 |
| Jan 28, 2026 | 800.00 | 803.00 | 763.00 | 780.00 | 780.00 | -1.02% | 467,817 |
| Jan 27, 2026 | 740.00 | 805.00 | 738.00 | 788.00 | 788.00 | 6.78% | 569,433 |
| Jan 26, 2026 | 703.00 | 738.00 | 680.00 | 738.00 | 738.00 | 5.88% | 507,388 |
| Jan 23, 2026 | 715.00 | 720.00 | 671.00 | 697.00 | 697.00 | -0.99% | 302,929 |
| Jan 22, 2026 | 708.00 | 721.00 | 691.00 | 704.00 | 704.00 | - | 465,531 |
| Jan 21, 2026 | 649.00 | 718.00 | 630.00 | 704.00 | 704.00 | 6.99% | 588,849 |
| Jan 20, 2026 | 661.00 | 668.00 | 632.00 | 658.00 | 658.00 | -0.45% | 460,001 |
| Jan 19, 2026 | 589.00 | 662.00 | 579.00 | 661.00 | 661.00 | 12.22% | 638,225 |
| Jan 16, 2026 | 571.00 | 601.00 | 563.00 | 589.00 | 589.00 | 3.88% | 517,816 |
| Jan 15, 2026 | 533.00 | 567.00 | 530.00 | 567.00 | 567.00 | 6.78% | 550,687 |
| Jan 14, 2026 | 518.00 | 535.00 | 518.00 | 531.00 | 531.00 | 1.72% | 146,931 |
| Jan 13, 2026 | 525.00 | 539.00 | 517.00 | 522.00 | 522.00 | -1.69% | 289,841 |
| Jan 12, 2026 | 535.00 | 544.00 | 520.00 | 531.00 | 531.00 | 0.38% | 483,681 |
| Jan 9, 2026 | 534.00 | 535.00 | 516.00 | 529.00 | 529.00 | 0.57% | 251,298 |
| Jan 8, 2026 | 530.00 | 540.00 | 516.00 | 526.00 | 526.00 | -0.38% | 238,203 |
| Jan 7, 2026 | 530.00 | 535.00 | 511.00 | 528.00 | 528.00 | 0.96% | 326,498 |
| Jan 6, 2026 | 540.00 | 540.00 | 517.00 | 523.00 | 523.00 | -2.61% | 408,144 |
| Jan 5, 2026 | 545.00 | 550.00 | 520.00 | 537.00 | 537.00 | -0.56% | 518,372 |
| Jan 2, 2026 | 542.00 | 551.00 | 530.00 | 540.00 | 540.00 | 0.19% | 302,019 |
| Dec 31, 2025 | 522.00 | 551.00 | 520.00 | 539.00 | 539.00 | 3.26% | 612,027 |
| Dec 30, 2025 | 522.00 | 529.00 | 510.00 | 522.00 | 522.00 | 0.19% | 395,521 |
| Dec 29, 2025 | 499.50 | 526.00 | 495.00 | 521.00 | 521.00 | 4.30% | 904,068 |
| Dec 26, 2025 | 466.00 | 506.00 | 455.00 | 499.50 | 499.50 | 8.23% | 1,015,906 |
| Dec 24, 2025 | 455.00 | 465.00 | 448.50 | 461.50 | 461.50 | 2.33% | 388,641 |
| Dec 23, 2025 | 438.50 | 456.00 | 435.00 | 451.00 | 451.00 | 2.85% | 320,971 |
| Dec 22, 2025 | 442.00 | 462.00 | 428.00 | 438.50 | 438.50 | -3.52% | 365,827 |
| Dec 19, 2025 | 440.00 | 469.00 | 440.00 | 454.50 | 454.50 | 3.30% | 368,057 |
| Dec 18, 2025 | 442.00 | 448.00 | 432.00 | 440.00 | 440.00 | -2.65% | 254,136 |
| Dec 17, 2025 | 430.00 | 460.00 | 426.00 | 452.00 | 452.00 | 6.10% | 665,110 |
| Dec 16, 2025 | 420.00 | 431.00 | 404.00 | 426.00 | 426.00 | 0.71% | 346,283 |
| Dec 15, 2025 | 406.00 | 431.50 | 400.00 | 423.00 | 423.00 | 5.62% | 423,375 |
| Dec 12, 2025 | 410.00 | 416.50 | 400.00 | 400.50 | 400.50 | -3.03% | 205,197 |
| Dec 11, 2025 | 421.50 | 427.50 | 413.00 | 413.00 | 413.00 | -0.96% | 227,843 |
| Dec 10, 2025 | 412.00 | 421.00 | 410.00 | 417.00 | 417.00 | 1.46% | 208,525 |
| Dec 9, 2025 | 409.00 | 413.00 | 407.50 | 411.00 | 411.00 | -0.48% | 84,508 |
| Dec 8, 2025 | 415.00 | 419.00 | 407.00 | 413.00 | 413.00 | 0.36% | 165,002 |
| Dec 5, 2025 | 408.00 | 412.50 | 399.50 | 411.50 | 411.50 | 1.35% | 135,090 |
| Dec 4, 2025 | 405.00 | 407.00 | 401.00 | 406.00 | 406.00 | 0.50% | 106,690 |
| Dec 3, 2025 | 410.00 | 410.00 | 397.00 | 404.00 | 404.00 | 0.75% | 131,060 |
| Dec 2, 2025 | 392.00 | 402.50 | 387.00 | 401.00 | 401.00 | 2.30% | 260,676 |
| Dec 1, 2025 | 389.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1.03% | 132,577 |
| Nov 28, 2025 | 379.50 | 392.00 | 372.00 | 388.00 | 388.00 | 4.16% | 135,227 |
| Nov 27, 2025 | 370.00 | 377.50 | 362.50 | 372.50 | 372.50 | 0.81% | 101,067 |
| Nov 26, 2025 | 367.00 | 373.00 | 366.00 | 369.50 | 369.50 | 0.14% | 86,753 |
| Nov 25, 2025 | 363.00 | 373.50 | 359.00 | 369.00 | 369.00 | 2.93% | 72,100 |
| Nov 24, 2025 | 364.00 | 365.00 | 356.50 | 358.50 | 358.50 | -0.83% | 56,259 |
| Nov 21, 2025 | 367.50 | 367.50 | 352.50 | 361.50 | 361.50 | -2.30% | 43,620 |
| Nov 20, 2025 | 370.00 | 379.50 | 365.00 | 370.00 | 370.00 | 2.21% | 142,383 |
| Nov 19, 2025 | 361.00 | 364.50 | 358.50 | 362.00 | 362.00 | 0.98% | 64,792 |
| Nov 18, 2025 | 362.00 | 369.50 | 358.00 | 358.50 | 358.50 | 0.28% | 111,367 |
| Nov 17, 2025 | 361.00 | 365.00 | 354.50 | 357.50 | 357.50 | -0.69% | 53,640 |
| Nov 14, 2025 | 354.50 | 363.00 | 348.00 | 360.00 | 360.00 | -0.83% | 54,563 |
| Nov 13, 2025 | 370.00 | 376.00 | 354.00 | 363.00 | 363.00 | -1.76% | 67,000 |
| Nov 12, 2025 | 369.50 | 371.00 | 342.00 | 369.50 | 369.50 | 0.82% | 191,160 |
| Nov 11, 2025 | 412.00 | 412.00 | 356.00 | 366.50 | 366.50 | -10.39% | 399,213 |
| Nov 10, 2025 | 419.50 | 419.50 | 399.00 | 409.00 | 409.00 | -2.27% | 156,493 |
| Nov 7, 2025 | 400.00 | 421.50 | 400.00 | 418.50 | 418.50 | 3.33% | 242,466 |
| Nov 6, 2025 | 406.00 | 409.00 | 400.00 | 405.00 | 405.00 | -0.37% | 62,296 |
| Nov 5, 2025 | 400.00 | 414.50 | 395.00 | 406.50 | 406.50 | -1.57% | 139,621 |
| Nov 4, 2025 | 421.50 | 425.00 | 404.50 | 413.00 | 413.00 | -2.02% | 150,638 |
| Nov 3, 2025 | 387.00 | 425.00 | 387.00 | 421.50 | 421.50 | 9.48% | 423,863 |
| Oct 31, 2025 | 373.00 | 386.50 | 372.00 | 385.00 | 385.00 | 3.22% | 174,344 |
| Oct 30, 2025 | 385.00 | 385.00 | 369.00 | 373.00 | 373.00 | -2.86% | 96,035 |
| Oct 29, 2025 | 370.00 | 397.00 | 370.00 | 384.00 | 384.00 | 3.78% | 155,716 |
| Oct 28, 2025 | 364.50 | 371.00 | 360.00 | 370.00 | 370.00 | 1.51% | 160,072 |
| Oct 27, 2025 | 331.50 | 373.00 | 324.00 | 364.50 | 364.50 | 10.12% | 230,404 |
| Oct 23, 2025 | 343.00 | 343.00 | 300.00 | 331.00 | 331.00 | -2.36% | 387,779 |
| Oct 22, 2025 | 358.50 | 365.00 | 335.00 | 339.00 | 339.00 | -6.09% | 331,937 |
| Oct 21, 2025 | 363.00 | 369.00 | 358.50 | 361.00 | 361.00 | -0.55% | 118,285 |
| Oct 20, 2025 | 382.00 | 382.00 | 355.50 | 363.00 | 363.00 | -4.97% | 140,156 |
| Oct 17, 2025 | 377.00 | 390.00 | 376.00 | 382.00 | 382.00 | 0.53% | 60,685 |
| Oct 16, 2025 | 393.50 | 394.00 | 374.00 | 380.00 | 380.00 | -2.69% | 176,862 |
| Oct 15, 2025 | 400.00 | 400.00 | 386.00 | 390.50 | 390.50 | -1.14% | 129,470 |
| Oct 14, 2025 | 400.00 | 407.00 | 388.00 | 395.00 | 395.00 | -1.13% | 120,161 |
| Oct 13, 2025 | 415.50 | 416.50 | 389.00 | 399.50 | 399.50 | -4.65% | 308,372 |
| Oct 9, 2025 | 417.00 | 420.00 | 414.50 | 419.00 | 419.00 | -0.59% | 32,703 |
| Oct 8, 2025 | 419.00 | 421.50 | 413.00 | 421.50 | 421.50 | 0.60% | 28,624 |
| Oct 7, 2025 | 421.00 | 423.50 | 414.50 | 419.00 | 419.00 | 0.60% | 42,285 |
| Oct 3, 2025 | 426.00 | 430.00 | 413.50 | 416.50 | 416.50 | -1.65% | 108,007 |
| Oct 2, 2025 | 437.00 | 437.00 | 420.00 | 423.50 | 423.50 | -2.87% | 171,992 |
| Oct 1, 2025 | 437.50 | 442.00 | 429.00 | 436.00 | 436.00 | - | 174,288 |
| Sep 30, 2025 | 429.50 | 438.50 | 428.00 | 436.00 | 436.00 | 2.23% | 228,184 |
| Sep 26, 2025 | 430.00 | 433.50 | 416.00 | 426.50 | 426.50 | 0.59% | 221,097 |