Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 181.00 | 193.50 | 178.50 | 190.50 | 190.50 | 2,279,146 |
| 2026-04-27 | 181.00 | 181.00 | 171.00 | 176.00 | 176.00 | 2,271,520 |
| 2026-04-24 | 197.00 | 197.00 | 172.00 | 182.50 | 182.50 | 3,375,480 |
| 2026-04-23 | 210.00 | 219.00 | 183.50 | 190.50 | 190.50 | 6,072,344 |
| 2026-04-22 | 213.50 | 213.50 | 203.00 | 203.50 | 203.50 | 3,088,235 |
| 2026-04-21 | 217.50 | 217.50 | 205.00 | 210.50 | 210.50 | 6,989,716 |
| 2026-04-20 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1,473,235 |
| 2026-04-17 | 178.00 | 183.50 | 178.00 | 180.00 | 180.00 | 2,743,320 |
| 2026-04-16 | 181.50 | 189.00 | 175.50 | 182.00 | 182.00 | 9,705,041 |
| 2026-04-15 | 188.00 | 189.00 | 175.50 | 183.50 | 183.50 | 12,945,680 |
| 2026-04-14 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 3,751,753 |
| 2026-04-13 | 151.50 | 171.00 | 151.50 | 171.00 | 171.00 | 7,613,321 |
| 2026-04-10 | 156.00 | 159.50 | 146.50 | 155.50 | 155.50 | 11,940,555 |
| 2026-04-09 | 142.50 | 150.50 | 139.50 | 150.50 | 149.30 | 9,175,371 |
| 2026-04-08 | 132.00 | 138.00 | 130.00 | 137.00 | 135.91 | 3,159,948 |
| 2026-04-07 | 131.50 | 132.00 | 128.00 | 128.00 | 126.98 | 1,280,700 |
| 2026-04-02 | 133.50 | 134.50 | 129.00 | 129.00 | 129.00 | 1,359,395 |
| 2026-04-01 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 2,089,270 |
| 2026-03-31 | 130.50 | 133.50 | 127.50 | 128.00 | 128.00 | 2,136,350 |
| 2026-03-30 | 134.00 | 135.00 | 129.00 | 132.50 | 132.50 | 2,679,720 |
| 2026-03-27 | 133.00 | 139.50 | 133.00 | 138.00 | 138.00 | 2,619,425 |
| 2026-03-26 | 142.00 | 142.50 | 136.00 | 137.00 | 137.00 | 7,341,014 |
| 2026-03-25 | 143.00 | 151.00 | 140.50 | 145.00 | 145.00 | 11,305,838 |
| 2026-03-24 | 153.00 | 158.00 | 136.00 | 140.50 | 140.50 | 17,106,747 |
| 2026-03-23 | 135.00 | 152.50 | 132.50 | 148.00 | 148.00 | 18,586,380 |
| 2026-03-20 | 148.00 | 149.00 | 138.50 | 139.00 | 139.00 | 9,047,571 |
| 2026-03-19 | 138.50 | 149.50 | 138.50 | 145.00 | 145.00 | 17,258,359 |
| 2026-03-18 | 124.50 | 136.00 | 122.50 | 136.00 | 136.00 | 4,288,620 |
| 2026-03-17 | 126.00 | 126.50 | 123.00 | 124.00 | 124.00 | 922,643 |
| 2026-03-16 | 125.00 | 125.00 | 120.00 | 124.50 | 124.50 | 1,341,711 |
| 2026-03-13 | 120.50 | 124.00 | 120.50 | 124.00 | 124.00 | 847,794 |
| 2026-03-12 | 127.50 | 129.00 | 123.50 | 123.50 | 123.50 | 1,891,232 |
| 2026-03-11 | 126.50 | 130.00 | 125.50 | 128.00 | 128.00 | 1,440,986 |
| 2026-03-10 | 123.00 | 125.50 | 121.50 | 125.50 | 125.50 | 1,587,522 |
| 2026-03-09 | 121.50 | 122.50 | 118.50 | 119.50 | 119.50 | 2,412,334 |
| 2026-03-06 | 134.00 | 136.50 | 130.00 | 131.50 | 131.50 | 2,249,035 |
| 2026-03-05 | 133.50 | 137.00 | 133.00 | 133.50 | 133.50 | 3,044,403 |
| 2026-03-04 | 134.00 | 137.00 | 127.00 | 128.50 | 128.50 | 4,604,983 |
| 2026-03-03 | 138.00 | 147.00 | 136.00 | 140.50 | 140.50 | 12,287,324 |
| 2026-03-02 | 126.00 | 136.00 | 126.00 | 134.50 | 134.50 | 2,644,505 |
| 2026-02-26 | 134.00 | 137.50 | 132.50 | 132.50 | 132.50 | 3,110,053 |
| 2026-02-25 | 134.00 | 137.00 | 132.50 | 133.00 | 133.00 | 2,578,251 |
| 2026-02-24 | 128.00 | 132.00 | 127.50 | 131.00 | 131.00 | 1,714,537 |
| 2026-02-23 | 125.00 | 132.50 | 123.50 | 128.00 | 128.00 | 2,461,808 |
| 2026-02-11 | 127.50 | 127.50 | 121.50 | 123.50 | 123.50 | 2,669,272 |
| 2026-02-10 | 128.00 | 131.50 | 127.00 | 128.50 | 128.50 | 1,975,238 |
| 2026-02-09 | 131.50 | 132.00 | 126.50 | 128.00 | 128.00 | 1,758,882 |
| 2026-02-06 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | 2,863,322 |
| 2026-02-05 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 3,465,224 |
| 2026-02-04 | 127.50 | 138.00 | 126.50 | 136.50 | 136.50 | 3,635,442 |
| 2026-02-03 | 130.00 | 132.00 | 124.50 | 127.50 | 127.50 | 1,790,199 |
| 2026-02-02 | 132.50 | 133.50 | 126.00 | 126.50 | 126.50 | 2,080,630 |
| 2026-01-30 | 139.00 | 140.00 | 134.50 | 135.00 | 135.00 | 4,027,635 |
| 2026-01-29 | 139.00 | 147.00 | 137.50 | 140.00 | 140.00 | 10,248,790 |
| 2026-01-28 | 131.00 | 137.00 | 129.00 | 134.00 | 134.00 | 4,267,719 |
| 2026-01-27 | 124.50 | 135.50 | 124.00 | 130.00 | 130.00 | 7,923,913 |
| 2026-01-26 | 122.50 | 125.00 | 122.00 | 124.50 | 123.47 | 1,371,431 |
| 2026-01-23 | 122.00 | 123.00 | 119.50 | 121.00 | 120.00 | 619,776 |
| 2026-01-22 | 127.00 | 127.00 | 121.00 | 121.00 | 120.00 | 2,513,094 |
| 2026-01-21 | 122.50 | 124.00 | 119.50 | 120.00 | 119.01 | 971,776 |
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.