Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	50.000	50.000	49.700	49.950	48.955	35,126
2022-05-20	50.100	50.200	49.600	49.900	48.906	49,271
2022-05-19	50.500	50.500	49.600	50.200	49.200	40,308
2022-05-18	50.300	51.000	50.300	50.700	49.690	64,400
2022-05-17	50.200	51.100	49.800	50.600	49.592	107,224
2022-05-16	48.500	50.800	48.500	50.400	49.396	234,794
2022-05-13	48.100	48.800	48.100	48.400	47.436	38,788
2022-05-12	47.600	50.000	47.550	47.700	46.750	211,281
2022-05-11	47.600	48.850	47.600	48.300	47.338	88,142
2022-05-10	47.400	48.500	47.200	48.250	47.289	84,247
2022-05-09	48.750	49.000	48.300	48.400	47.436	97,270
2022-05-06	49.600	49.850	49.150	49.550	48.563	68,378
2022-05-05	49.850	50.300	49.850	49.850	48.857	61,347
2022-05-04	49.400	49.850	49.400	49.600	48.612	69,310
2022-05-03	49.500	49.500	49.100	49.300	48.318	55,825
2022-04-29	49.900	50.200	49.450	49.500	48.514	66,980
2022-04-28	50.500	50.500	49.350	49.750	48.759	49,132
2022-04-27	49.000	49.250	48.550	49.000	48.024	226,887
2022-04-26	50.300	50.600	49.550	49.700	48.710	110,716
2022-04-25	52.000	52.000	49.750	49.900	48.906	178,471
2022-04-22	52.500	52.900	52.000	52.200	51.160	125,718
2022-04-21	52.700	53.100	52.700	52.800	51.749	96,220
2022-04-20	53.400	53.400	52.500	52.600	51.553	202,565
2022-04-19	54.500	54.500	53.000	53.000	51.945	610,371
2022-04-18	52.300	52.500	51.600	52.500	51.455	146,045
2022-04-15	52.700	53.500	52.200	52.300	51.259	319,476
2022-04-14	53.200	53.200	52.500	52.500	51.455	155,922
2022-04-13	53.200	53.300	52.800	53.200	52.141	242,075
2022-04-12	52.100	53.900	52.100	53.200	52.141	506,617
2022-04-11	53.600	53.600	51.700	53.400	52.337	595,311
2022-04-08	53.400	53.900	53.000	53.600	52.533	725,425
2022-04-07	53.400	53.500	52.300	53.200	52.141	494,676
2022-04-06	53.100	53.900	52.600	53.300	52.239	394,231
2022-04-01	53.000	54.100	52.600	53.400	52.337	833,267
2022-03-31	53.900	54.100	53.200	53.200	52.141	439,732
2022-03-30	54.300	54.500	53.500	53.600	52.533	547,146
2022-03-29	54.100	55.400	53.900	54.000	52.925	932,670
2022-03-28	53.900	54.400	53.100	54.100	53.023	617,434
2022-03-25	53.800	54.400	53.200	53.800	52.729	646,583
2022-03-24	53.400	53.900	52.800	53.900	52.827	577,046
2022-03-23	53.400	53.900	52.800	53.000	51.945	408,452
2022-03-22	52.800	53.400	52.300	53.300	52.239	327,580
2022-03-21	52.500	53.400	52.500	52.700	51.651	502,442
2022-03-18	51.700	52.500	51.400	52.500	51.455	631,500
2022-03-17	50.800	52.000	50.400	51.600	50.572	715,901
2022-03-16	49.050	50.900	49.050	50.000	49.004	676,647
2022-03-15	47.650	48.050	47.400	47.550	46.603	93,317
2022-03-14	48.350	48.700	48.300	48.400	47.436	53,057
2022-03-11	47.750	48.450	47.750	48.300	47.338	167,590
2022-03-10	47.300	48.000	47.300	47.750	46.799	77,124
2022-03-09	46.150	47.250	46.150	47.150	46.211	122,705
2022-03-08	47.500	47.700	45.800	45.800	44.888	288,538
2022-03-07	48.500	48.500	47.300	47.500	46.554	220,102
2022-03-04	49.450	49.700	48.850	48.900	47.926	119,084
2022-03-03	49.600	49.800	49.250	49.450	48.465	67,709
2022-03-02	49.400	49.800	49.100	49.400	48.416	92,101
2022-03-01	48.600	49.400	48.500	48.950	47.975	119,428
2022-02-25	48.250	48.800	48.050	48.150	47.191	176,790
2022-02-24	49.150	49.200	47.950	48.100	47.142	260,497
2022-02-23	49.000	49.300	49.000	49.150	48.171	158,811

← NewerPage 19 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.