Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	89.200	89.400	87.400	88.900	88.900	475,000
2023-11-08	90.000	90.000	88.800	89.300	89.300	509,000
2023-11-07	89.600	90.000	88.800	89.700	89.700	797,000
2023-11-06	90.000	90.800	89.600	90.300	89.310	1,039,000
2023-11-03	87.800	88.300	87.300	87.600	86.640	444,000
2023-11-02	86.500	87.600	86.200	86.700	85.750	435,000
2023-11-01	85.300	85.800	83.800	85.500	84.563	356,000
2023-10-31	87.500	88.300	84.000	84.100	84.100	988,000
2023-10-30	85.900	87.500	85.900	87.100	87.100	415,000
2023-10-27	85.200	86.300	85.000	85.500	85.500	264,000
2023-10-26	86.200	86.200	84.900	85.000	85.000	713,000
2023-10-25	87.100	88.000	86.900	87.500	87.500	446,000
2023-10-24	86.300	86.600	85.000	86.200	86.200	512,000
2023-10-23	85.100	88.300	85.100	85.900	85.900	550,000
2023-10-20	85.900	86.000	83.500	85.600	85.600	709,000
2023-10-19	83.900	86.700	83.500	85.800	85.800	826,000
2023-10-18	84.800	85.800	81.400	84.100	84.100	1,619,000
2023-10-17	87.700	88.600	85.600	85.800	85.800	1,128,000
2023-10-16	90.400	90.600	87.200	87.600	87.600	1,068,000
2023-10-13	90.300	90.800	88.800	89.000	89.000	735,000
2023-10-12	89.300	91.000	88.900	90.200	90.200	834,000
2023-10-11	91.900	92.100	89.000	89.000	89.000	1,248,000
2023-10-06	91.500	91.700	90.600	91.000	91.000	545,000
2023-10-05	91.700	92.100	90.600	91.500	91.500	686,000
2023-10-04	91.500	91.500	90.100	90.300	90.300	855,000
2023-10-03	94.200	94.400	91.700	91.800	91.800	790,000
2023-10-02	92.500	94.500	92.200	94.000	94.000	842,000
2023-09-28	91.600	92.900	90.800	91.400	91.400	724,000
2023-09-27	91.200	91.800	90.200	91.300	91.300	672,000
2023-09-26	93.800	93.800	91.000	91.200	91.200	879,000
2023-09-25	94.300	95.200	93.600	93.600	93.600	664,000
2023-09-22	90.700	93.300	90.300	93.100	93.100	864,000
2023-09-21	93.100	93.200	90.000	91.500	91.500	3,072,000
2023-09-20	97.000	97.000	93.600	93.800	93.800	1,842,000
2023-09-19	99.900	100.00	97.000	97.100	97.100	1,124,000
2023-09-18	100.00	101.00	99.300	99.500	99.500	647,000
2023-09-15	102.50	104.00	101.00	101.50	101.50	1,251,000
2023-09-14	97.600	101.50	97.600	101.00	101.00	1,229,000
2023-09-13	98.400	98.400	95.200	97.000	97.000	1,793,000
2023-09-12	98.700	98.900	97.100	97.500	97.500	1,091,000
2023-09-11	102.50	103.50	96.600	97.500	97.500	3,120,000
2023-09-08	105.50	105.50	102.50	102.50	102.50	1,589,000
2023-09-07	105.00	107.00	104.50	106.00	106.00	1,198,000
2023-09-06	106.00	106.50	103.00	105.00	105.00	1,555,000
2023-09-05	104.00	106.00	103.00	105.50	105.50	1,052,000
2023-09-04	104.00	104.50	101.50	103.50	103.50	1,585,000
2023-09-01	104.50	106.50	102.50	103.00	103.00	1,673,000
2023-08-31	105.00	105.50	103.50	104.50	104.50	1,750,000
2023-08-30	110.00	111.50	106.00	106.00	106.00	3,050,000
2023-08-29	110.00	110.50	106.50	107.50	107.50	1,950,000
2023-08-28	114.50	114.50	108.50	108.50	108.50	2,708,000
2023-08-25	108.50	115.00	108.00	111.00	111.00	4,186,000
2023-08-24	106.00	111.50	105.00	110.50	110.50	4,828,000
2023-08-23	104.00	107.00	103.50	104.00	104.00	1,788,000
2023-08-22	105.00	105.00	101.50	102.50	102.50	1,107,000
2023-08-21	103.50	105.00	102.00	103.50	103.50	685,000
2023-08-18	106.00	107.00	102.00	102.50	102.50	1,410,000
2023-08-17	103.00	107.00	103.00	106.50	106.50	1,446,000
2023-08-16	103.00	104.00	100.50	103.50	103.50	1,071,000
2023-08-15	104.00	105.50	102.00	103.00	103.00	1,445,000

← NewerPage 13 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.