Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	81.300	82.100	80.600	81.000	80.299	1,028,493
2023-05-17	79.300	80.900	79.300	80.500	79.804	1,565,459
2023-05-16	80.000	80.900	78.800	79.000	78.317	1,953,498
2023-05-15	81.200	81.200	79.000	79.100	78.416	1,310,186
2023-05-12	80.800	81.900	80.000	81.000	80.299	1,279,333
2023-05-11	82.400	82.700	80.100	80.300	79.606	2,244,615
2023-05-10	82.200	83.500	81.500	81.900	81.192	1,011,771
2023-05-09	84.500	84.700	81.600	82.500	81.786	1,367,413
2023-05-08	86.400	87.000	84.200	84.300	83.571	1,322,366
2023-05-05	84.500	85.800	84.300	85.700	84.959	1,042,951
2023-05-04	84.500	85.100	84.000	84.600	83.868	1,026,430
2023-05-03	85.000	85.500	84.500	84.700	83.967	1,369,933
2023-05-02	84.200	86.600	83.900	84.700	83.967	3,660,246
2023-04-28	79.100	84.000	79.000	83.300	82.580	3,704,808
2023-04-27	79.100	79.800	76.700	77.800	77.127	2,586,220
2023-04-26	79.900	79.900	77.200	78.300	77.623	4,172,952
2023-04-25	84.500	84.800	79.000	79.900	79.209	2,917,264
2023-04-24	85.000	85.800	83.700	84.000	83.273	1,536,815
2023-04-21	88.300	90.100	84.000	84.600	83.868	4,003,389
2023-04-20	90.800	90.800	87.500	87.500	86.743	2,077,445
2023-04-19	90.500	91.100	89.700	90.500	89.717	1,698,365
2023-04-18	92.100	92.600	89.300	90.000	89.222	3,578,205
2023-04-17	92.700	95.600	91.400	92.100	91.303	7,824,732
2023-04-14	92.700	99.200	91.300	91.300	90.510	15,901,250
2023-04-13	87.000	93.000	87.000	91.600	90.808	6,586,457
2023-04-12	86.800	88.500	86.300	88.000	86.248	1,958,148
2023-04-11	87.500	87.900	86.200	86.200	84.483	2,040,036
2023-04-10	87.300	87.300	85.500	86.900	85.169	1,809,551
2023-04-07	86.200	86.500	85.800	86.200	84.483	1,443,215
2023-04-06	89.200	89.600	85.800	85.900	84.189	3,785,703
2023-03-31	89.700	89.700	88.500	89.200	87.424	1,123,993
2023-03-30	89.300	90.100	88.600	88.800	87.032	1,531,096
2023-03-29	90.800	91.300	88.500	89.000	87.228	2,267,143
2023-03-28	93.100	94.300	90.200	90.300	88.502	3,550,288
2023-03-27	90.900	94.900	90.400	93.600	91.736	4,077,282
2023-03-24	92.500	92.900	90.800	90.900	89.090	2,097,462
2023-03-23	95.000	95.200	92.500	92.500	90.658	3,049,638
2023-03-22	93.000	94.400	91.800	94.400	92.520	2,523,185
2023-03-21	93.700	93.700	91.700	91.800	89.972	1,320,071
2023-03-20	90.200	93.400	89.900	92.300	90.462	2,406,273
2023-03-17	94.000	94.200	90.300	90.700	88.894	3,565,189
2023-03-16	91.900	92.800	91.300	92.700	90.854	2,451,764
2023-03-15	90.700	94.000	90.600	93.000	91.148	5,582,026
2023-03-14	90.500	91.400	88.700	89.100	87.326	3,168,153
2023-03-13	93.800	95.100	88.300	91.800	89.972	7,240,753
2023-03-10	94.600	95.000	90.700	92.000	90.168	4,702,320
2023-03-09	97.300	100.50	93.100	94.000	92.128	17,786,529
2023-03-08	88.500	96.800	88.500	96.800	94.872	11,777,150
2023-03-07	89.100	89.900	87.700	88.000	86.248	1,875,176
2023-03-06	89.500	90.500	88.700	89.100	87.326	3,571,482
2023-03-03	87.500	88.800	86.600	88.800	87.032	2,474,840
2023-03-02	87.500	87.700	86.500	86.500	84.777	1,204,960
2023-03-01	85.500	87.000	83.500	86.500	84.777	1,710,196
2023-02-24	86.700	87.400	85.500	85.500	83.797	1,265,911
2023-02-23	85.900	87.500	85.000	86.000	84.287	2,225,549
2023-02-22	86.500	86.800	84.800	84.900	83.209	2,863,827
2023-02-21	88.900	90.300	87.100	87.100	85.365	2,716,623
2023-02-20	87.100	89.700	87.100	89.000	87.228	2,974,142
2023-02-17	85.300	86.800	85.300	86.800	85.071	2,123,502
2023-02-16	84.900	86.500	84.100	85.800	84.091	3,733,268

← NewerPage 15 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.