Innostar Service, Inc. (TPEX:7828)
Taiwan
· Delayed Price · Currency is TWD 406.00
+2.00 (0.50%)
At close: Dec 4, 2025
Innostar Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 254,605 |
| 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 |
| Sep 25, 2025 | 413.50 | 425.50 | 410.50 | 424.00 | 424.00 | 2.91% | 138,423 |
| Sep 24, 2025 | 410.00 | 415.00 | 400.00 | 412.00 | 412.00 | 0.49% | 118,735 |
| Sep 23, 2025 | 417.00 | 419.00 | 405.00 | 410.00 | 410.00 | - | 111,657 |
| Sep 22, 2025 | 410.00 | 413.00 | 407.50 | 410.00 | 410.00 | -0.36% | 102,398 |
| Sep 19, 2025 | 417.00 | 422.00 | 407.00 | 411.50 | 411.50 | -1.20% | 216,764 |
| Sep 18, 2025 | 426.50 | 429.00 | 414.00 | 416.50 | 416.50 | -1.07% | 201,152 |
| Sep 17, 2025 | 413.50 | 444.50 | 412.00 | 421.00 | 421.00 | 1.45% | 259,251 |
| Sep 16, 2025 | 428.00 | 435.00 | 415.00 | 415.00 | 415.00 | -3.38% | 154,930 |
| Sep 15, 2025 | 449.00 | 449.00 | 421.50 | 429.50 | 429.50 | -3.37% | 237,836 |
| Sep 12, 2025 | 449.50 | 450.50 | 430.00 | 444.50 | 444.50 | 1.02% | 238,050 |
| Sep 11, 2025 | 470.50 | 473.50 | 434.50 | 440.00 | 440.00 | -5.38% | 227,828 |
| Sep 10, 2025 | 450.00 | 470.00 | 450.00 | 465.00 | 465.00 | 3.33% | 122,568 |
| Sep 9, 2025 | 461.00 | 461.50 | 448.50 | 450.00 | 450.00 | -2.39% | 92,254 |
| Sep 8, 2025 | 467.00 | 472.00 | 457.00 | 461.00 | 461.00 | 0.44% | 157,477 |
| Sep 5, 2025 | 420.00 | 468.00 | 420.00 | 459.00 | 459.00 | 9.16% | 261,982 |
| Sep 4, 2025 | 435.00 | 436.00 | 420.00 | 420.50 | 420.50 | -2.89% | 101,933 |
| Sep 3, 2025 | 431.00 | 433.50 | 419.00 | 433.00 | 433.00 | 1.05% | 60,434 |
| Sep 2, 2025 | 426.50 | 431.00 | 419.50 | 428.50 | 428.50 | -0.12% | 59,221 |
| Sep 1, 2025 | 450.00 | 453.50 | 400.00 | 429.00 | 429.00 | -4.88% | 472,805 |
| Aug 29, 2025 | 466.50 | 466.50 | 439.50 | 451.00 | 451.00 | -2.59% | 418,764 |
| Aug 28, 2025 | 485.00 | 485.00 | 462.00 | 463.00 | 463.00 | -2.73% | 188,139 |
| Aug 27, 2025 | 482.00 | 482.50 | 464.00 | 476.00 | 476.00 | 0.74% | 414,560 |
| Aug 26, 2025 | 440.00 | 482.00 | 428.50 | 472.50 | 472.50 | 8.62% | 618,654 |
| Aug 25, 2025 | 431.50 | 437.50 | 417.50 | 435.00 | 435.00 | 0.93% | 223,059 |
| Aug 22, 2025 | 426.00 | 441.00 | 406.50 | 431.00 | 431.00 | 0.82% | 303,384 |
| Aug 21, 2025 | 434.50 | 435.50 | 426.00 | 427.50 | 427.50 | -0.70% | 78,038 |
| Aug 20, 2025 | 446.50 | 446.50 | 423.50 | 430.50 | 430.50 | -2.49% | 142,969 |
| Aug 19, 2025 | 429.00 | 446.00 | 419.50 | 441.50 | 441.50 | 4.50% | 276,239 |
| Aug 18, 2025 | 422.50 | 429.00 | 418.50 | 422.50 | 422.50 | -1.29% | 145,377 |
| Aug 15, 2025 | 447.00 | 449.00 | 416.00 | 428.00 | 428.00 | -3.28% | 416,480 |
| Aug 14, 2025 | 383.50 | 446.50 | 381.00 | 442.50 | 442.50 | 15.99% | 1,006,986 |
| Aug 13, 2025 | 385.00 | 387.50 | 380.50 | 381.50 | 381.50 | -0.52% | 63,340 |
| Aug 12, 2025 | 388.00 | 391.00 | 383.50 | 383.50 | 383.50 | -2.17% | 78,762 |
| Aug 11, 2025 | 398.00 | 398.00 | 386.00 | 392.00 | 392.00 | -0.25% | 161,562 |
| Aug 8, 2025 | 393.00 | 395.00 | 385.00 | 393.00 | 393.00 | 0.51% | 146,298 |
| Aug 7, 2025 | 399.00 | 399.00 | 384.00 | 391.00 | 391.00 | - | 241,704 |
| Aug 6, 2025 | 385.00 | 392.50 | 383.00 | 391.00 | 391.00 | 1.16% | 310,715 |
| Aug 5, 2025 | 380.00 | 387.00 | 379.00 | 386.50 | 386.50 | 2.38% | 169,002 |
| Aug 4, 2025 | 381.50 | 381.50 | 372.00 | 377.50 | 377.50 | -1.05% | 39,427 |
| Aug 1, 2025 | 370.50 | 382.00 | 370.00 | 381.50 | 381.50 | 1.19% | 81,372 |
| Jul 31, 2025 | 373.00 | 378.50 | 365.00 | 377.00 | 377.00 | 1.48% | 100,188 |
| Jul 30, 2025 | 380.00 | 380.00 | 365.00 | 371.50 | 371.50 | -1.46% | 57,758 |
| Jul 29, 2025 | 385.00 | 386.50 | 361.00 | 377.00 | 377.00 | -1.69% | 312,186 |
| Jul 28, 2025 | 390.00 | 390.00 | 377.50 | 383.50 | 383.50 | -1.16% | 119,998 |
| Jul 25, 2025 | 365.00 | 388.50 | 364.50 | 388.00 | 388.00 | 6.59% | 293,699 |
| Jul 24, 2025 | 368.00 | 372.00 | 363.50 | 364.00 | 362.50 | 0.83% | 81,565 |
| Jul 23, 2025 | 361.00 | 367.00 | 357.50 | 361.00 | 359.51 | 0.14% | 128,151 |
| Jul 22, 2025 | 368.00 | 377.00 | 359.50 | 360.50 | 359.01 | -0.96% | 74,481 |
| Jul 21, 2025 | 369.00 | 375.00 | 364.00 | 364.00 | 362.50 | -3.32% | 87,485 |
| Jul 18, 2025 | 383.00 | 383.00 | 368.50 | 376.50 | 374.95 | 0.94% | 127,720 |
| Jul 17, 2025 | 376.50 | 381.00 | 371.50 | 373.00 | 371.46 | -1.58% | 111,888 |
| Jul 16, 2025 | 384.50 | 391.50 | 375.50 | 379.00 | 377.44 | -1.30% | 143,716 |
| Jul 15, 2025 | 377.50 | 387.00 | 377.00 | 384.00 | 382.42 | 2.95% | 141,523 |