Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	56.200	56.400	54.800	55.500	54.395	490,226
2022-08-15	57.000	57.300	55.000	55.600	54.493	882,351
2022-08-12	55.800	57.200	55.000	56.500	55.375	1,850,390
2022-08-11	56.100	57.000	54.200	54.400	53.317	885,286
2022-08-10	55.700	55.700	54.800	54.800	53.709	321,082
2022-08-09	55.500	55.900	55.100	55.900	54.787	337,512
2022-08-08	54.400	56.000	54.200	55.500	54.395	856,828
2022-08-05	52.800	55.000	52.800	54.400	53.317	580,497
2022-08-04	53.000	53.000	51.800	52.700	51.651	150,478
2022-08-03	53.200	53.200	52.500	53.000	51.945	140,564
2022-08-02	54.000	54.000	52.300	52.900	51.847	232,055
2022-08-01	54.500	54.800	53.800	54.100	53.023	231,653
2022-07-29	54.500	54.500	53.900	54.300	53.219	211,581
2022-07-28	54.800	54.900	53.900	54.000	52.925	369,679
2022-07-27	54.500	54.500	53.500	54.200	53.121	286,807
2022-07-26	54.300	54.600	53.700	53.800	52.729	349,160
2022-07-25	53.300	54.200	52.900	54.000	52.925	292,821
2022-07-22	53.500	55.700	53.200	53.300	52.239	1,016,526
2022-07-21	53.700	53.700	52.400	53.500	52.435	671,444
2022-07-20	54.900	55.000	52.500	53.700	52.631	2,384,982
2022-07-19	51.000	53.300	50.900	53.300	52.239	1,225,793
2022-07-18	48.500	49.250	48.500	48.500	47.534	77,810
2022-07-15	47.400	48.400	47.400	48.400	47.436	118,020
2022-07-14	47.300	47.550	46.400	47.350	46.407	69,012
2022-07-13	48.300	48.300	47.250	47.300	46.358	57,368
2022-07-12	47.500	47.500	46.550	46.700	45.770	78,678
2022-07-11	49.200	49.200	47.150	47.150	46.211	224,388
2022-07-08	47.300	48.400	47.300	48.050	47.093	89,223
2022-07-07	45.650	47.300	45.650	47.150	46.211	154,196
2022-07-06	46.700	46.800	45.450	45.450	44.545	167,089
2022-07-05	46.200	46.250	45.000	46.150	45.231	175,139
2022-07-04	47.050	47.600	45.500	45.500	44.594	294,941
2022-07-01	50.400	50.400	47.050	47.050	46.113	468,504
2022-06-30	52.200	52.200	50.200	50.300	49.298	177,241
2022-06-29	51.900	53.300	51.800	52.200	51.160	436,975
2022-06-28	50.700	51.800	50.600	51.800	50.768	173,436
2022-06-27	49.700	50.600	49.700	50.600	49.592	94,013
2022-06-24	49.550	50.000	49.550	49.550	48.563	147,157
2022-06-23	50.500	50.500	48.950	49.350	48.367	148,294
2022-06-22	51.900	52.000	49.800	49.950	48.955	208,344
2022-06-21	52.300	52.300	51.300	51.600	50.572	137,278
2022-06-20	52.800	52.800	50.600	51.300	50.278	194,509
2022-06-17	51.500	52.800	50.200	52.600	51.553	390,977
2022-06-16	53.000	53.100	51.500	51.600	50.572	126,515
2022-06-15	52.900	53.700	52.400	52.400	51.357	206,828
2022-06-14	52.800	53.300	51.800	52.300	51.259	153,341
2022-06-13	54.300	54.300	52.700	52.700	51.651	460,853
2022-06-10	51.800	53.300	51.700	53.300	52.239	539,333
2022-06-09	51.900	52.000	51.500	51.700	50.670	45,835
2022-06-08	51.900	52.400	51.300	51.400	50.376	151,150
2022-06-07	51.500	53.000	51.300	51.300	50.278	185,979
2022-06-06	51.500	51.700	50.800	51.500	50.474	96,618
2022-06-02	51.800	51.800	51.000	51.500	50.474	107,103
2022-06-01	51.600	51.900	51.400	51.500	50.474	78,408
2022-05-31	51.400	51.900	51.300	51.500	50.474	58,815
2022-05-30	52.200	52.200	51.300	51.300	50.278	112,017
2022-05-27	51.200	51.500	51.100	51.100	50.082	57,966
2022-05-26	52.000	52.500	50.900	51.000	49.984	105,584
2022-05-25	49.300	51.800	49.300	51.800	50.768	301,102
2022-05-24	49.650	49.950	49.450	49.550	48.563	30,202

← NewerPage 18 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.