Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 125.00 | 126.00 | 110.50 | 117.50 | 117.50 | 1,750,000 |
| 2024-08-05 | 126.00 | 126.00 | 118.50 | 119.00 | 119.00 | 2,243,000 |
| 2024-08-02 | 138.00 | 139.00 | 132.00 | 132.00 | 131.30 | 887,000 |
| 2024-08-01 | 139.00 | 144.50 | 137.50 | 140.50 | 139.76 | 1,475,000 |
| 2024-07-31 | 134.00 | 136.00 | 132.50 | 134.00 | 133.29 | 240,000 |
| 2024-07-30 | 131.00 | 136.00 | 131.00 | 134.50 | 133.79 | 670,000 |
| 2024-07-29 | 138.00 | 138.00 | 131.00 | 131.00 | 130.31 | 794,000 |
| 2024-07-26 | 135.00 | 137.00 | 131.50 | 136.00 | 136.00 | 720,000 |
| 2024-07-25 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-07-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-07-23 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 887,000 |
| 2024-07-22 | 140.50 | 140.50 | 133.00 | 135.50 | 135.50 | 1,383,000 |
| 2024-07-19 | 142.50 | 143.50 | 140.00 | 141.00 | 141.00 | 712,000 |
| 2024-07-18 | 145.00 | 145.00 | 139.50 | 142.50 | 142.50 | 1,229,000 |
| 2024-07-17 | 147.00 | 149.50 | 146.00 | 147.50 | 147.50 | 1,114,000 |
| 2024-07-16 | 150.00 | 151.50 | 146.00 | 146.50 | 146.50 | 1,063,000 |
| 2024-07-15 | 151.50 | 154.00 | 149.00 | 149.50 | 149.50 | 901,000 |
| 2024-07-12 | 154.00 | 154.50 | 147.50 | 150.50 | 150.50 | 2,333,000 |
| 2024-07-11 | 153.00 | 158.00 | 151.00 | 157.00 | 157.00 | 3,152,000 |
| 2024-07-10 | 148.50 | 154.00 | 148.00 | 151.00 | 151.00 | 1,299,000 |
| 2024-07-09 | 149.00 | 151.50 | 145.00 | 148.50 | 148.50 | 1,687,000 |
| 2024-07-08 | 153.00 | 156.00 | 147.50 | 151.00 | 151.00 | 3,656,000 |
| 2024-07-05 | 148.50 | 157.00 | 147.00 | 154.00 | 154.00 | 2,681,000 |
| 2024-07-04 | 152.00 | 154.50 | 147.50 | 148.00 | 148.00 | 1,997,000 |
| 2024-07-03 | 151.50 | 154.00 | 148.00 | 152.00 | 152.00 | 2,467,000 |
| 2024-07-02 | 155.50 | 158.00 | 151.00 | 151.50 | 151.50 | 3,554,000 |
| 2024-07-01 | 156.00 | 161.00 | 154.50 | 156.00 | 156.00 | 6,824,000 |
| 2024-06-28 | 150.00 | 155.50 | 148.50 | 153.00 | 153.00 | 4,011,000 |
| 2024-06-27 | 152.00 | 155.00 | 146.50 | 150.50 | 150.50 | 5,340,000 |
| 2024-06-26 | 159.00 | 161.50 | 151.00 | 153.00 | 153.00 | 17,621,000 |
| 2024-06-25 | 138.50 | 155.50 | 134.00 | 155.50 | 155.50 | 11,054,000 |
| 2024-06-24 | 148.50 | 151.50 | 141.50 | 141.50 | 141.50 | 9,528,000 |
| 2024-06-21 | 136.00 | 145.50 | 135.50 | 144.00 | 144.00 | 5,575,000 |
| 2024-06-20 | 132.50 | 139.00 | 132.50 | 135.00 | 135.00 | 2,001,000 |
| 2024-06-19 | 134.00 | 135.00 | 130.50 | 131.00 | 131.00 | 995,000 |
| 2024-06-18 | 135.50 | 136.50 | 132.00 | 133.50 | 133.50 | 1,138,000 |
| 2024-06-17 | 138.50 | 140.00 | 134.50 | 135.50 | 135.50 | 2,056,000 |
| 2024-06-14 | 138.00 | 141.50 | 136.50 | 138.00 | 138.00 | 2,264,000 |
| 2024-06-13 | 136.50 | 139.00 | 135.50 | 138.00 | 138.00 | 2,098,000 |
| 2024-06-12 | 136.50 | 138.00 | 133.00 | 135.00 | 135.00 | 1,922,000 |
| 2024-06-11 | 139.00 | 140.00 | 135.50 | 136.50 | 136.50 | 1,983,000 |
| 2024-06-07 | 130.00 | 138.50 | 130.00 | 137.00 | 137.00 | 4,348,000 |
| 2024-06-06 | 137.50 | 139.50 | 128.50 | 129.00 | 129.00 | 3,948,000 |
| 2024-06-05 | 130.50 | 135.00 | 130.50 | 134.00 | 134.00 | 2,335,000 |
| 2024-06-04 | 131.00 | 135.50 | 128.00 | 129.00 | 129.00 | 3,870,000 |
| 2024-06-03 | 127.50 | 130.50 | 125.00 | 128.00 | 128.00 | 1,259,000 |
| 2024-05-31 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | 733,000 |
| 2024-05-30 | 127.50 | 128.50 | 125.00 | 125.50 | 125.50 | 767,000 |
| 2024-05-29 | 128.50 | 129.00 | 127.00 | 128.50 | 128.50 | 569,000 |
| 2024-05-28 | 128.00 | 129.50 | 127.00 | 128.50 | 128.50 | 730,000 |
| 2024-05-27 | 126.50 | 129.00 | 126.00 | 127.50 | 127.50 | 729,000 |
| 2024-05-24 | 124.00 | 127.50 | 122.50 | 125.50 | 125.50 | 797,000 |
| 2024-05-23 | 129.00 | 129.00 | 125.00 | 125.50 | 125.50 | 1,026,000 |
| 2024-05-22 | 127.50 | 129.00 | 126.50 | 127.50 | 127.50 | 855,000 |
| 2024-05-21 | 128.50 | 129.50 | 126.00 | 126.50 | 126.50 | 515,000 |
| 2024-05-20 | 129.50 | 129.50 | 126.00 | 128.00 | 128.00 | 881,000 |
| 2024-05-17 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 549,000 |
| 2024-05-16 | 128.00 | 130.50 | 127.00 | 127.00 | 127.00 | 868,000 |
| 2024-05-15 | 129.50 | 132.50 | 126.50 | 128.00 | 128.00 | 1,516,000 |
| 2024-05-14 | 125.00 | 129.50 | 125.00 | 129.50 | 129.50 | 1,141,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 1.1984 TWD |
| 2026-04-10 | 1.1959 TWD |
| 2026-01-27 | 1.0309 TWD |
| 2025-11-06 | 1.0333 TWD |
| 2025-08-05 | 0.9824 TWD |
| 2025-04-11 | 0.9802 TWD |
| 2025-02-05 | 1.2738 TWD |
| 2024-11-07 | 0.9765 TWD |
| 2024-08-05 | 0.6969 TWD |
| 2024-04-12 | 1.0011 TWD |
| 2024-01-25 | 1.0007 TWD |
| 2023-11-07 | 0.9708 TWD |
| 2023-08-09 | 0.9715 TWD |
| 2023-04-13 | 0.9810 TWD |
| 2022-01-25 | 0.4357 TWD |
| 2021-11-09 | 1.1050 TWD |
| 2021-08-10 | 0.6219 TWD |
| 2021-04-09 | 0.9810 TWD |
| 2021-01-27 | 1.4715 TWD |
| 2020-09-15 | 1.9619 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.