Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	50.000	50.000	48.950	49.050	48.073	301,289
2022-02-21	50.000	50.200	49.950	49.950	48.955	81,405
2022-02-18	49.500	50.200	49.500	50.100	49.102	115,333
2022-02-17	50.200	50.300	49.650	49.700	48.710	150,810
2022-02-16	50.000	50.400	50.000	50.200	49.200	117,293
2022-02-15	50.000	50.100	49.300	49.550	48.563	233,596
2022-02-14	51.300	51.300	49.750	49.800	48.808	324,700
2022-02-11	51.100	51.500	50.700	51.500	50.474	93,912
2022-02-10	51.800	52.100	51.000	51.100	50.082	167,331
2022-02-09	51.200	52.000	50.900	51.800	50.768	234,042
2022-02-08	49.800	51.300	49.800	50.600	49.592	118,967
2022-02-07	49.800	50.000	49.250	49.700	48.710	199,447
2022-01-26	49.950	50.200	49.400	49.500	48.514	224,515
2022-01-25	50.200	50.400	49.800	49.850	48.857	244,543
2022-01-24	50.200	50.400	49.500	50.400	48.961	186,897
2022-01-21	51.200	51.200	50.100	50.100	48.670	250,286
2022-01-20	51.600	51.700	51.300	51.400	49.933	70,115
2022-01-19	51.400	51.900	51.000	51.600	50.127	183,447
2022-01-18	52.500	52.600	51.300	51.400	49.933	526,438
2022-01-17	50.000	52.500	50.000	52.400	50.904	644,544
2022-01-14	50.600	50.600	49.500	49.850	48.427	372,103
2022-01-13	50.700	51.000	50.300	50.500	49.058	150,101
2022-01-12	50.800	50.900	50.500	50.700	49.253	166,504
2022-01-11	51.200	51.200	50.600	50.600	49.155	252,083
2022-01-10	51.000	51.200	50.600	51.000	49.544	240,569
2022-01-07	52.500	52.800	51.200	51.400	49.933	500,588
2022-01-06	52.200	52.600	51.600	52.500	51.001	305,066
2022-01-05	52.500	52.700	51.700	51.800	50.321	214,075
2022-01-04	53.300	53.600	52.400	52.400	50.904	271,819
2022-01-03	53.600	54.300	53.000	53.000	51.487	601,301
2021-12-30	53.400	53.500	52.600	53.100	51.584	308,763
2021-12-29	52.000	53.300	51.800	53.200	51.681	319,961
2021-12-28	52.100	52.200	51.700	51.900	50.418	157,367
2021-12-27	52.300	52.400	51.800	51.900	50.418	157,476
2021-12-24	53.100	53.100	51.500	52.000	50.515	353,854
2021-12-23	53.000	53.400	52.200	52.600	51.098	335,296
2021-12-22	53.400	54.600	52.900	53.000	51.487	566,516
2021-12-21	51.600	52.900	51.600	52.700	51.195	266,391
2021-12-20	51.800	52.100	51.500	51.500	50.030	177,878
2021-12-17	52.200	52.500	51.600	51.700	50.224	184,044
2021-12-16	52.600	53.100	52.500	52.500	51.001	206,656
2021-12-15	51.500	52.400	51.400	52.300	50.807	159,104
2021-12-14	52.600	52.700	51.500	51.500	50.030	417,893
2021-12-13	53.100	53.500	52.400	52.600	51.098	230,690
2021-12-10	53.200	53.200	52.800	52.800	51.293	172,424
2021-12-09	53.500	53.800	52.900	53.200	51.681	262,324
2021-12-08	53.700	53.900	53.000	53.000	51.487	374,629
2021-12-07	54.200	54.700	53.500	53.600	52.070	229,323
2021-12-06	54.300	54.800	53.000	53.500	51.973	564,438
2021-12-03	56.400	56.400	54.100	54.300	52.750	652,484
2021-12-02	56.900	57.000	55.800	55.800	54.207	666,502
2021-12-01	55.700	57.100	55.700	57.000	55.373	548,021
2021-11-30	56.300	56.900	55.600	56.300	54.693	613,334
2021-11-29	55.300	56.700	54.100	56.300	54.693	948,661
2021-11-26	56.300	56.800	54.500	56.300	54.693	1,409,497
2021-11-25	57.100	57.500	55.500	55.700	54.110	850,907
2021-11-24	56.700	56.900	55.500	56.000	54.401	745,709
2021-11-23	56.500	57.000	54.600	56.700	55.081	982,702
2021-11-22	57.800	57.900	56.300	56.500	54.887	674,928
2021-11-19	58.500	58.800	55.800	57.500	55.858	2,061,845

← NewerPage 20 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.