Integrated Service Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	59.800	60.000	57.400	58.000	56.344	3,842,774
2021-11-17	57.500	59.300	56.900	58.500	56.830	4,763,607
2021-11-16	53.800	57.100	53.800	56.500	54.887	3,576,591
2021-11-15	54.500	54.700	53.100	53.800	52.264	753,232
2021-11-12	54.000	54.300	53.000	54.300	52.750	816,895
2021-11-11	52.600	54.000	52.600	53.700	52.167	805,145
2021-11-10	52.000	53.000	52.000	53.000	51.487	427,598
2021-11-09	51.500	53.000	51.500	52.200	50.710	604,641
2021-11-08	52.100	52.700	51.900	52.600	50.004	361,506
2021-11-05	52.200	52.200	51.500	52.000	49.434	138,661
2021-11-04	52.100	52.700	52.000	52.000	49.434	171,180
2021-11-03	51.600	52.000	51.600	52.000	49.434	91,031
2021-11-02	52.100	52.100	51.300	51.600	49.053	187,934
2021-11-01	51.800	52.100	51.600	51.900	49.339	171,843
2021-10-29	52.200	52.200	51.400	51.600	49.053	128,697
2021-10-28	51.700	52.100	51.700	52.000	49.434	227,882
2021-10-27	51.700	51.700	51.000	51.500	48.958	189,396
2021-10-26	51.900	52.000	50.900	50.900	48.388	244,926
2021-10-25	52.500	52.600	51.500	51.500	48.958	239,697
2021-10-22	52.000	53.200	51.500	52.600	50.004	768,025
2021-10-21	52.000	53.100	50.900	51.800	49.244	586,082
2021-10-20	51.500	52.400	50.700	52.300	49.719	753,750
2021-10-19	49.350	52.100	49.150	50.800	48.293	617,832
2021-10-18	48.800	49.400	48.500	49.350	46.914	202,202
2021-10-15	48.700	49.000	48.500	48.600	46.201	509,215
2021-10-14	47.500	47.900	46.800	47.200	44.871	202,213

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.