Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	84.600	85.200	84.000	84.700	83.013	1,921,863
2023-02-14	85.000	85.700	83.500	84.600	82.915	3,647,122
2023-02-13	92.900	93.100	83.100	84.400	82.719	10,718,170
2023-02-10	89.700	93.200	89.700	91.900	90.070	4,560,665
2023-02-09	90.300	93.500	89.500	90.600	88.796	4,374,868
2023-02-08	91.000	91.500	89.500	90.300	88.502	3,371,305
2023-02-07	87.100	91.300	87.100	90.800	88.992	5,715,347
2023-02-06	89.000	89.000	85.100	87.200	85.463	2,817,701
2023-02-03	87.700	89.000	87.400	89.000	87.228	1,947,854
2023-02-02	88.000	90.000	87.500	88.400	86.640	5,220,615
2023-02-01	86.200	87.600	85.400	87.200	85.463	4,401,694
2023-01-31	83.000	86.100	82.500	85.600	83.895	6,403,962
2023-01-30	78.500	83.600	78.500	83.100	81.445	7,525,882
2023-01-17	76.100	77.200	75.800	76.700	75.173	936,817
2023-01-16	75.400	76.400	74.500	76.300	74.781	1,217,533
2023-01-13	77.100	77.500	75.100	75.100	73.604	1,192,226
2023-01-12	76.800	76.900	75.300	76.600	75.075	2,044,391
2023-01-11	77.700	79.500	76.500	76.500	74.977	7,268,482
2023-01-10	75.800	77.800	75.800	76.600	75.075	3,273,738
2023-01-09	75.000	76.600	75.000	75.600	74.094	1,908,122
2023-01-06	73.800	76.200	73.600	75.000	73.506	2,718,994
2023-01-05	75.800	76.300	73.600	73.600	72.134	1,456,448
2023-01-04	75.200	77.300	74.600	75.300	73.800	2,791,266
2023-01-03	70.400	75.800	69.800	75.300	73.800	4,224,809
2022-12-30	72.400	72.800	70.000	70.200	68.802	2,153,833
2022-12-29	70.700	72.200	70.200	71.700	70.272	2,258,893
2022-12-28	73.900	74.100	71.200	71.300	69.880	2,915,628
2022-12-27	75.300	76.300	74.000	74.100	72.624	1,920,282
2022-12-26	77.400	78.100	75.000	75.300	73.800	1,979,485
2022-12-23	75.500	77.800	73.400	77.800	76.251	3,591,638
2022-12-22	77.500	78.600	76.400	76.500	74.977	2,953,633
2022-12-21	78.600	79.700	76.300	76.500	74.977	4,460,835
2022-12-20	78.600	81.500	77.500	77.500	75.957	4,941,914
2022-12-19	79.300	79.800	77.700	79.000	77.427	1,927,371
2022-12-16	78.800	80.200	78.700	79.000	77.427	2,433,520
2022-12-15	81.000	81.600	79.700	80.200	78.603	4,156,508
2022-12-14	80.300	82.000	78.300	81.500	79.877	7,353,367
2022-12-13	81.800	82.400	79.700	80.000	78.407	7,798,196
2022-12-12	90.000	90.300	81.600	81.800	80.171	19,203,689
2022-12-09	91.600	94.000	89.300	90.300	88.502	34,036,680
2022-12-08	80.700	88.500	79.900	88.500	86.738	21,107,480
2022-12-07	85.800	87.200	78.800	80.500	78.897	20,550,699
2022-12-06	81.400	86.700	80.700	84.600	82.915	16,635,939
2022-12-05	82.000	84.000	81.200	81.800	80.171	7,653,939
2022-12-02	78.300	83.400	77.800	81.300	79.681	8,427,825
2022-12-01	79.600	80.500	78.100	78.300	76.741	4,710,699
2022-11-30	77.300	78.600	77.100	78.300	76.741	3,166,385
2022-11-29	78.100	78.200	76.100	76.800	75.271	4,313,355
2022-11-28	79.400	80.900	77.700	78.100	76.545	5,570,970
2022-11-25	83.300	83.500	80.000	80.000	78.407	6,638,367
2022-11-24	85.400	86.400	83.100	83.700	82.033	8,721,979
2022-11-23	81.400	85.000	79.600	84.600	82.915	10,073,370
2022-11-22	83.400	83.400	80.500	80.500	78.897	4,449,545
2022-11-21	85.600	87.900	81.100	83.400	81.739	11,519,700
2022-11-18	82.800	84.600	81.800	83.400	81.739	6,933,562
2022-11-17	80.800	83.700	80.800	82.600	80.955	6,304,941
2022-11-16	78.000	82.900	77.300	81.500	79.877	7,803,349
2022-11-15	78.100	79.300	76.600	78.700	77.133	4,408,811
2022-11-14	80.100	81.000	77.600	78.400	76.839	4,556,862
2022-11-11	84.300	84.900	80.000	80.000	78.407	7,547,023

← NewerPage 16 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.