Integrated Service Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	118.50	127.00	115.50	123.00	123.00	12,806,000
2024-02-01	108.50	119.00	107.00	117.50	117.50	11,237,000
2024-01-31	106.00	109.50	104.50	108.50	108.50	6,739,000
2024-01-30	97.500	107.00	96.600	106.50	106.50	9,148,000
2024-01-29	94.700	97.700	94.600	97.500	97.500	1,037,000
2024-01-26	95.900	95.900	94.000	94.300	94.300	389,000
2024-01-25	97.400	97.800	94.900	95.600	95.600	811,000
2024-01-24	97.800	98.300	97.100	98.000	96.980	860,000
2024-01-23	98.200	98.400	96.400	97.700	96.683	915,000
2024-01-22	94.800	97.700	94.800	97.600	96.584	1,288,000
2024-01-19	96.500	97.800	94.200	94.200	93.219	1,652,000
2024-01-18	96.600	96.600	93.000	93.700	93.700	753,000
2024-01-17	97.000	97.400	94.200	95.200	95.200	1,007,000
2024-01-16	97.500	98.800	96.500	96.500	96.500	2,810,000
2024-01-15	94.200	98.000	93.600	98.000	98.000	3,195,327
2024-01-12	91.800	94.300	91.400	93.200	93.200	1,657,000
2024-01-11	91.000	92.600	90.600	91.200	91.200	549,000
2024-01-10	91.200	91.600	89.900	90.200	90.200	444,000
2024-01-09	91.000	91.300	89.700	91.000	91.000	422,000
2024-01-08	90.200	90.900	90.200	90.500	90.500	148,000
2024-01-05	90.400	90.600	90.100	90.100	90.100	222,000
2024-01-04	91.500	91.600	90.100	90.100	90.100	434,000
2024-01-03	91.600	91.600	90.700	91.000	91.000	369,000
2024-01-02	92.500	92.600	92.000	92.100	92.100	224,000
2023-12-29	91.300	92.700	91.000	92.500	92.500	419,000
2023-12-28	91.800	91.800	90.800	91.000	91.000	318,000
2023-12-27	92.000	92.000	91.100	91.200	91.200	251,000
2023-12-26	91.800	92.000	90.900	91.200	91.200	322,000
2023-12-25	91.300	91.800	90.400	91.100	91.100	367,000
2023-12-22	91.600	92.500	91.000	91.000	91.000	675,000
2023-12-21	92.900	93.400	91.700	92.000	92.000	623,000
2023-12-20	94.500	94.700	93.500	94.000	94.000	755,000
2023-12-19	93.200	94.600	92.200	94.500	94.500	1,265,000
2023-12-18	95.000	95.000	92.600	93.000	93.000	822,000
2023-12-15	92.100	95.300	92.100	93.500	93.500	3,874,000
2023-12-14	91.300	91.500	90.200	90.400	90.400	515,000
2023-12-13	91.000	91.500	90.100	90.100	90.100	363,000
2023-12-12	90.500	91.400	90.200	90.300	90.300	380,000
2023-12-11	90.500	90.700	89.700	90.000	90.000	844,000
2023-12-08	90.800	93.400	90.800	91.600	91.600	564,000
2023-12-07	91.600	92.300	90.200	90.200	90.200	515,000
2023-12-06	91.500	92.000	91.000	91.400	91.400	362,000
2023-12-05	92.500	92.900	91.300	91.500	91.500	513,000
2023-12-04	94.000	94.700	93.100	93.200	93.200	511,000
2023-12-01	95.500	95.500	93.200	93.300	93.300	1,006,000
2023-11-30	93.400	95.200	92.900	95.000	95.000	1,182,000
2023-11-29	93.000	93.200	92.000	92.600	92.600	406,000
2023-11-28	91.700	92.000	91.100	91.900	91.900	327,000
2023-11-27	91.900	93.200	91.500	91.700	91.700	750,000
2023-11-24	92.800	92.800	91.100	91.200	91.200	684,000
2023-11-23	94.500	94.600	92.100	92.500	92.500	1,577,000
2023-11-22	89.800	94.500	89.500	94.500	94.500	1,996,000
2023-11-21	90.000	90.400	89.400	89.800	89.800	546,000
2023-11-20	90.500	90.500	89.300	89.400	89.400	360,000
2023-11-17	89.600	91.000	89.600	90.000	90.000	1,011,000
2023-11-16	89.200	89.900	88.600	89.500	89.500	708,000
2023-11-15	89.700	89.900	88.400	89.300	89.300	687,000
2023-11-14	90.000	90.000	88.500	89.300	89.300	780,000
2023-11-13	88.100	90.200	87.700	89.600	89.600	1,368,000
2023-11-10	89.100	89.500	87.700	87.900	87.900	495,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.