Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	104.00	105.50	102.00	103.00	103.00	1,445,000
2023-08-14	100.50	104.50	100.50	102.00	102.00	1,523,000
2023-08-11	104.00	106.50	103.00	103.00	103.00	1,966,000
2023-08-10	111.00	111.50	104.00	104.50	104.50	2,856,000
2023-08-09	112.00	114.00	111.00	111.00	111.00	1,815,000
2023-08-08	116.00	117.50	112.00	114.50	113.51	3,465,000
2023-08-07	114.50	116.00	111.50	115.50	114.50	3,128,000
2023-08-04	112.00	114.00	108.50	113.00	112.02	1,638,308
2023-08-02	115.00	116.50	106.50	110.00	109.05	6,278,013
2023-08-01	114.00	119.00	113.50	115.50	114.50	8,339,233
2023-07-31	118.00	119.00	112.00	112.50	111.53	9,716,416
2023-07-28	114.00	118.50	110.00	117.50	116.48	16,718,301
2023-07-27	105.50	110.50	104.50	109.00	108.06	5,517,446
2023-07-26	107.00	107.00	103.00	103.50	102.60	2,418,264
2023-07-25	108.00	109.50	106.00	106.50	105.58	3,384,205
2023-07-24	109.00	109.00	103.00	107.00	106.07	6,663,430
2023-07-21	108.50	113.00	106.00	108.00	107.07	8,267,213
2023-07-20	132.50	135.00	114.50	114.50	113.51	36,205,980
2023-07-19	118.00	127.00	116.00	127.00	125.90	10,900,340
2023-07-18	120.00	120.50	111.00	115.50	114.50	4,799,663
2023-07-17	116.00	120.50	115.00	119.00	117.97	4,317,543
2023-07-14	119.00	120.00	114.00	117.00	115.99	4,549,149
2023-07-13	115.00	119.50	113.50	117.50	116.48	5,557,528
2023-07-12	122.00	125.50	113.00	114.00	113.01	10,506,130
2023-07-11	116.50	117.50	112.50	117.00	115.99	5,468,138
2023-07-10	115.00	118.00	112.00	115.00	114.01	7,546,781
2023-07-07	116.00	118.00	110.00	114.00	113.01	6,986,130
2023-07-06	114.50	118.00	112.50	116.00	115.00	7,931,544
2023-07-05	113.00	118.50	111.00	114.50	113.51	12,813,670
2023-07-04	103.50	112.00	101.50	110.00	109.05	10,723,260
2023-07-03	99.900	104.50	97.500	103.00	102.11	9,996,153
2023-06-30	95.200	97.600	93.700	97.200	96.359	4,229,673
2023-06-29	94.100	95.200	92.700	94.800	93.980	2,882,858
2023-06-28	93.500	96.000	92.600	93.300	92.493	5,080,346
2023-06-27	92.900	99.500	90.900	92.400	91.601	12,223,650
2023-06-26	93.800	95.600	92.100	92.500	91.700	3,703,958
2023-06-21	91.200	95.000	90.700	93.800	92.989	4,664,405
2023-06-20	92.900	92.900	89.300	90.700	89.916	2,551,422
2023-06-19	93.200	93.200	91.500	91.900	91.105	1,980,962
2023-06-16	94.300	94.800	92.800	93.000	92.196	2,654,034
2023-06-15	92.800	93.600	91.400	92.300	91.502	2,565,651
2023-06-14	92.500	94.200	92.000	92.000	91.204	3,266,694
2023-06-13	91.600	94.300	91.200	91.700	90.907	6,493,636
2023-06-12	93.900	94.000	90.000	90.000	89.222	2,931,067
2023-06-09	90.000	91.800	89.100	90.900	90.114	2,007,446
2023-06-08	91.700	92.800	88.700	88.700	87.933	3,686,773
2023-06-07	87.600	92.200	87.600	91.900	91.105	6,771,603
2023-06-06	88.800	89.200	86.800	87.100	86.347	1,245,177
2023-06-05	88.200	89.400	87.800	88.600	87.834	1,491,251
2023-06-02	88.000	89.000	87.100	87.600	86.842	1,449,482
2023-06-01	87.800	89.000	87.300	87.900	87.140	1,918,235
2023-05-31	86.100	89.500	86.100	89.200	88.429	3,640,948
2023-05-30	88.000	88.400	85.900	86.000	85.256	2,587,287
2023-05-29	86.000	87.500	85.200	86.200	85.454	3,619,730
2023-05-26	84.800	85.400	83.100	84.100	83.373	2,896,460
2023-05-25	82.300	83.500	81.700	82.900	82.183	1,106,862
2023-05-24	82.800	82.800	81.500	81.700	80.993	901,473
2023-05-23	83.000	83.300	82.000	82.800	82.084	539,023
2023-05-22	81.500	83.000	81.500	82.400	81.687	845,579
2023-05-19	81.900	82.600	80.800	81.400	80.696	1,807,024

← NewerPage 14 of 21 · 1,226 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.