Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	121.00	125.00	120.00	123.50	123.50	1,421,865
2026-01-19	122.00	122.50	119.50	120.50	120.50	942,259
2026-01-16	123.50	124.00	121.00	122.00	122.00	820,007
2026-01-15	123.00	123.00	121.00	123.00	123.00	613,368
2026-01-14	121.50	122.50	121.00	122.50	122.50	615,546
2026-01-13	123.00	124.50	120.50	121.00	121.00	1,502,636
2026-01-12	120.50	124.50	119.00	123.00	123.00	2,122,178
2026-01-09	114.50	117.00	112.00	117.00	117.00	1,041,293
2026-01-08	116.00	117.00	113.50	114.00	114.00	809,333
2026-01-07	117.50	118.50	115.00	115.50	115.50	1,093,202
2026-01-06	120.50	121.50	117.50	117.50	117.50	1,588,083
2026-01-05	129.00	129.50	120.00	121.50	121.50	4,989,069
2026-01-02	119.00	126.50	119.00	126.50	126.50	3,149,214
2025-12-31	113.00	117.00	112.00	115.00	115.00	1,412,371
2025-12-30	111.00	112.50	111.00	112.50	112.50	544,545
2025-12-29	115.00	115.00	110.50	111.50	111.50	977,477
2025-12-26	107.50	113.00	107.50	113.00	113.00	1,275,828
2025-12-24	107.50	109.00	106.50	107.00	107.00	391,118
2025-12-23	111.00	111.00	107.00	107.50	107.50	399,117
2025-12-22	110.00	110.50	108.00	110.00	110.00	896,406
2025-12-19	107.50	110.50	106.50	109.00	109.00	1,689,141
2025-12-18	105.00	107.50	103.50	106.00	106.00	806,617
2025-12-17	103.50	105.50	103.50	105.00	105.00	234,358
2025-12-16	104.50	105.00	102.50	103.50	103.50	385,101
2025-12-15	104.00	106.00	104.00	104.50	104.50	157,500
2025-12-12	106.00	106.50	105.00	106.00	106.00	213,717
2025-12-11	104.00	106.00	104.00	105.50	105.50	409,106
2025-12-10	104.00	105.00	103.50	103.50	103.50	162,299
2025-12-09	105.50	106.00	103.50	104.00	104.00	239,645
2025-12-08	105.50	106.00	104.50	106.00	106.00	218,261
2025-12-05	106.00	106.50	104.00	104.50	104.50	198,358
2025-12-04	104.00	105.50	104.00	105.50	105.50	210,678
2025-12-03	104.00	104.50	103.50	104.00	104.00	133,001
2025-12-02	103.50	104.50	103.00	104.00	104.00	180,525
2025-12-01	105.00	105.50	102.00	104.00	104.00	299,228
2025-11-28	103.00	105.50	103.00	105.50	105.50	428,258
2025-11-27	104.00	104.00	102.50	103.50	103.50	196,863
2025-11-26	103.00	104.00	103.00	103.00	103.00	363,267
2025-11-25	102.00	103.00	101.50	101.50	101.50	231,451
2025-11-24	100.00	101.50	99.400	101.50	101.50	379,151
2025-11-21	101.00	101.00	98.300	99.400	99.400	693,141
2025-11-20	101.50	103.00	101.00	102.50	102.50	360,333
2025-11-19	103.00	103.00	100.00	100.50	100.50	424,357
2025-11-18	102.00	104.00	101.50	101.50	101.50	773,979
2025-11-17	103.50	104.00	101.00	102.50	102.50	791,347
2025-11-14	103.00	104.00	102.50	103.50	103.50	676,024
2025-11-13	109.00	109.00	104.50	105.50	105.50	771,749
2025-11-12	108.00	109.50	107.50	109.00	109.00	458,059
2025-11-11	106.50	107.50	106.00	106.50	106.50	436,824
2025-11-10	106.00	107.50	106.00	106.50	106.50	299,887
2025-11-07	108.00	108.00	104.50	106.00	106.00	828,357
2025-11-06	111.00	111.00	108.00	109.00	109.00	761,753
2025-11-05	112.00	112.50	110.00	111.00	109.97	933,672
2025-11-04	116.50	117.50	112.50	113.00	111.95	959,674
2025-11-03	109.50	116.50	109.50	116.00	114.92	1,722,626
2025-10-31	112.00	113.00	109.50	110.50	109.47	754,120
2025-10-30	112.50	113.50	111.50	112.50	112.50	351,926
2025-10-29	113.50	114.00	111.00	112.00	112.00	1,083,647
2025-10-28	118.00	118.50	115.00	115.50	115.50	489,214
2025-10-27	119.00	119.50	117.00	117.50	117.50	473,205

← NewerPage 4 of 5 · 244 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.