Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 128.50 | 128.50 | 124.50 | 125.00 | 125.00 | 1,754,000 |
| 2024-05-10 | 131.50 | 132.00 | 127.50 | 129.00 | 129.00 | 800,000 |
| 2024-05-09 | 134.00 | 134.00 | 129.50 | 129.50 | 129.50 | 996,000 |
| 2024-05-08 | 133.00 | 136.00 | 132.50 | 133.00 | 133.00 | 1,262,000 |
| 2024-05-07 | 133.50 | 135.00 | 130.50 | 132.50 | 132.50 | 1,487,000 |
| 2024-05-06 | 142.50 | 143.00 | 132.50 | 133.00 | 133.00 | 4,697,000 |
| 2024-05-03 | 145.00 | 145.50 | 139.00 | 140.00 | 140.00 | 4,108,000 |
| 2024-05-02 | 145.00 | 145.00 | 139.50 | 144.00 | 144.00 | 2,823,000 |
| 2024-04-30 | 143.00 | 147.00 | 141.00 | 145.00 | 145.00 | 6,041,000 |
| 2024-04-29 | 142.00 | 146.50 | 138.00 | 145.50 | 145.50 | 12,359,000 |
| 2024-04-26 | 125.50 | 135.50 | 124.50 | 134.00 | 134.00 | 6,334,000 |
| 2024-04-25 | 124.00 | 126.50 | 122.50 | 123.50 | 123.50 | 1,243,000 |
| 2024-04-24 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 1,458,000 |
| 2024-04-23 | 119.50 | 121.50 | 118.50 | 120.50 | 120.50 | 1,018,000 |
| 2024-04-22 | 123.50 | 123.50 | 117.00 | 117.00 | 117.00 | 2,464,000 |
| 2024-04-19 | 126.50 | 127.50 | 117.50 | 122.50 | 122.50 | 4,583,000 |
| 2024-04-18 | 132.50 | 133.50 | 129.50 | 129.50 | 129.50 | 2,723,000 |
| 2024-04-17 | 128.50 | 136.00 | 128.50 | 134.50 | 134.50 | 3,939,000 |
| 2024-04-16 | 130.00 | 130.50 | 124.50 | 127.50 | 127.50 | 3,022,000 |
| 2024-04-15 | 138.50 | 141.50 | 129.50 | 129.50 | 129.50 | 10,537,000 |
| 2024-04-12 | 127.50 | 138.50 | 127.50 | 138.50 | 138.50 | 8,105,000 |
| 2024-04-11 | 131.00 | 133.50 | 125.00 | 127.00 | 125.98 | 4,773,000 |
| 2024-04-10 | 133.00 | 135.50 | 130.00 | 130.00 | 128.96 | 2,336,000 |
| 2024-04-09 | 135.00 | 135.00 | 130.00 | 132.00 | 130.94 | 2,371,000 |
| 2024-04-08 | 132.00 | 137.50 | 127.50 | 133.50 | 132.43 | 5,061,000 |
| 2024-04-03 | 131.50 | 136.00 | 128.50 | 132.50 | 132.50 | 4,424,000 |
| 2024-04-02 | 130.00 | 135.00 | 128.00 | 132.00 | 132.00 | 5,030,000 |
| 2024-04-01 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3,806,000 |
| 2024-03-29 | 124.00 | 126.50 | 122.00 | 124.00 | 124.00 | 2,327,000 |
| 2024-03-28 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 1,510,000 |
| 2024-03-27 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 733,000 |
| 2024-03-26 | 124.50 | 124.50 | 118.00 | 119.00 | 119.00 | 2,129,000 |
| 2024-03-25 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 1,053,000 |
| 2024-03-22 | 120.50 | 121.00 | 118.50 | 120.50 | 120.50 | 751,000 |
| 2024-03-21 | 122.50 | 122.50 | 118.00 | 119.00 | 119.00 | 3,083,000 |
| 2024-03-20 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,342,858 |
| 2024-03-19 | 122.50 | 130.50 | 122.00 | 124.00 | 124.00 | 4,016,000 |
| 2024-03-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3,458,216 |
| 2024-03-15 | 116.50 | 118.50 | 115.00 | 116.00 | 116.00 | 1,209,000 |
| 2024-03-14 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 2,499,000 |
| 2024-03-13 | 129.00 | 129.50 | 118.50 | 119.00 | 119.00 | 3,684,000 |
| 2024-03-12 | 125.50 | 129.00 | 125.50 | 127.00 | 127.00 | 2,061,000 |
| 2024-03-11 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 3,185,000 |
| 2024-03-08 | 132.00 | 133.00 | 123.00 | 125.50 | 125.50 | 5,821,000 |
| 2024-03-07 | 133.50 | 138.00 | 129.00 | 129.50 | 129.50 | 5,494,000 |
| 2024-03-06 | 132.50 | 135.50 | 128.50 | 135.00 | 135.00 | 4,611,000 |
| 2024-03-05 | 139.00 | 139.00 | 130.00 | 133.50 | 133.50 | 12,564,000 |
| 2024-03-04 | 135.00 | 141.00 | 133.00 | 141.00 | 141.00 | 14,282,000 |
| 2024-03-01 | 132.00 | 135.00 | 128.00 | 128.50 | 128.50 | 4,288,000 |
| 2024-02-29 | 127.50 | 134.00 | 127.50 | 131.00 | 131.00 | 4,740,000 |
| 2024-02-27 | 135.00 | 135.00 | 126.50 | 128.00 | 128.00 | 4,088,000 |
| 2024-02-26 | 132.00 | 134.00 | 128.50 | 133.00 | 133.00 | 3,728,000 |
| 2024-02-23 | 133.00 | 134.00 | 129.00 | 130.50 | 130.50 | 4,225,000 |
| 2024-02-22 | 128.50 | 137.00 | 126.50 | 134.00 | 134.00 | 11,128,000 |
| 2024-02-21 | 130.00 | 133.50 | 125.00 | 126.00 | 126.00 | 7,794,000 |
| 2024-02-20 | 130.00 | 130.50 | 123.00 | 126.50 | 126.50 | 5,545,000 |
| 2024-02-19 | 131.00 | 131.00 | 127.00 | 129.50 | 129.50 | 3,658,000 |
| 2024-02-16 | 135.00 | 138.50 | 129.50 | 131.50 | 131.50 | 10,326,000 |
| 2024-02-15 | 131.00 | 138.00 | 123.00 | 136.00 | 136.00 | 11,480,000 |
| 2024-02-05 | 123.00 | 129.00 | 120.00 | 126.00 | 126.00 | 8,936,000 |
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.