Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	80.900	81.900	78.600	80.900	79.289	5,778,184
2022-11-09	81.200	82.900	80.500	81.200	79.583	7,896,088
2022-11-08	82.200	84.400	79.200	81.000	79.387	12,835,590
2022-11-07	80.100	85.600	78.200	81.500	79.877	18,793,600
2022-11-04	75.000	80.600	72.500	78.800	77.231	13,649,970
2022-11-03	75.800	76.400	74.200	75.500	73.996	5,473,883
2022-11-02	80.400	81.000	75.400	76.400	74.879	14,405,130
2022-11-01	80.600	82.600	77.700	81.700	80.073	28,474,100
2022-10-31	71.700	78.500	71.600	78.500	76.937	10,040,510
2022-10-28	74.300	74.900	70.800	71.400	69.978	4,878,330
2022-10-27	73.400	74.500	72.200	74.200	72.722	5,277,659
2022-10-26	70.200	73.800	69.400	71.700	70.272	5,261,898
2022-10-25	72.600	73.000	70.500	71.000	69.586	6,247,784
2022-10-24	69.800	73.400	69.400	71.400	69.978	6,492,627
2022-10-21	69.900	70.700	67.300	68.000	66.646	5,449,152
2022-10-20	72.300	73.600	68.000	69.500	68.116	8,410,560
2022-10-19	76.600	77.100	73.700	74.800	73.310	9,394,843
2022-10-18	74.300	76.700	71.800	76.500	74.977	15,031,250
2022-10-17	67.000	73.800	66.500	73.000	71.546	8,943,271
2022-10-14	65.500	67.900	64.900	67.900	66.548	4,373,457
2022-10-13	65.600	67.000	60.900	61.800	60.569	6,945,959
2022-10-12	66.500	66.500	63.000	63.900	62.627	5,772,703
2022-10-11	75.700	76.500	69.500	69.500	68.116	6,215,760
2022-10-07	75.400	77.300	74.800	77.200	75.663	6,703,700
2022-10-06	74.100	75.200	73.600	75.100	73.604	1,999,322
2022-10-05	76.800	77.200	74.000	74.700	73.212	4,862,529
2022-10-04	77.000	77.600	74.300	75.600	74.094	10,771,670
2022-10-03	73.200	75.200	72.400	75.200	73.702	5,860,527
2022-09-30	72.200	75.500	71.100	74.200	72.722	7,992,059
2022-09-29	70.500	74.100	70.500	73.200	71.742	6,688,298
2022-09-28	73.400	73.400	68.100	68.900	67.528	5,197,509
2022-09-27	70.400	73.500	69.400	73.500	72.036	5,090,535
2022-09-26	71.000	72.800	67.900	68.600	67.234	4,994,874
2022-09-23	76.700	76.800	71.600	71.700	70.272	5,674,109
2022-09-22	74.900	77.000	74.100	77.000	75.467	5,195,052
2022-09-21	74.200	75.100	73.300	74.900	73.408	2,963,625
2022-09-20	74.700	75.800	72.800	74.700	73.212	7,830,103
2022-09-19	73.300	76.400	71.200	72.500	71.056	8,400,426
2022-09-16	74.600	77.300	73.700	74.200	72.722	8,322,787
2022-09-15	75.100	76.900	72.800	74.900	73.408	13,379,130
2022-09-14	69.400	74.900	68.500	74.500	73.016	13,089,330
2022-09-13	66.700	71.400	66.700	70.600	69.194	9,063,858
2022-09-12	66.900	67.900	65.500	66.600	65.274	2,043,705
2022-09-08	64.700	65.400	63.600	64.900	63.608	1,119,122
2022-09-07	63.500	64.900	62.600	64.300	63.020	1,125,916
2022-09-06	67.800	68.000	62.300	64.300	63.020	3,564,312
2022-09-05	69.100	69.400	65.800	67.000	65.666	2,529,178
2022-09-02	66.600	68.700	65.300	68.100	66.744	3,561,566
2022-09-01	66.700	69.600	66.300	66.700	65.372	5,558,258
2022-08-31	64.300	67.800	63.900	67.400	66.058	5,960,992
2022-08-30	63.500	64.500	62.800	64.200	62.922	1,935,679
2022-08-29	62.000	65.000	61.200	64.000	62.726	2,987,023
2022-08-26	64.200	65.000	62.000	62.500	61.255	2,542,645
2022-08-25	62.600	63.800	61.800	63.500	62.235	2,231,844
2022-08-24	61.100	63.900	60.100	62.500	61.255	4,758,545
2022-08-23	56.100	61.200	55.700	61.200	59.981	3,569,713
2022-08-22	55.700	56.800	55.300	56.100	54.983	334,340
2022-08-19	56.800	56.900	55.700	55.700	54.591	279,394
2022-08-18	54.900	56.500	54.900	56.500	55.375	447,584
2022-08-17	55.700	55.700	54.700	54.900	53.807	329,901

← NewerPage 17 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.