Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | 439,266 |
| 2025-10-22 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 402,332 |
| 2025-10-21 | 118.50 | 120.00 | 118.00 | 119.50 | 119.50 | 690,748 |
| 2025-10-20 | 119.50 | 120.00 | 117.00 | 118.00 | 118.00 | 707,304 |
| 2025-10-17 | 118.00 | 120.00 | 117.50 | 118.50 | 118.50 | 718,487 |
| 2025-10-16 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 772,485 |
| 2025-10-15 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 421,929 |
| 2025-10-14 | 119.00 | 121.00 | 112.00 | 112.50 | 112.50 | 1,091,075 |
| 2025-10-13 | 113.00 | 116.00 | 109.50 | 115.00 | 115.00 | 706,002 |
| 2025-10-09 | 113.50 | 115.50 | 113.00 | 114.00 | 114.00 | 403,218 |
| 2025-10-08 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | 407,103 |
| 2025-10-07 | 117.50 | 118.00 | 114.50 | 115.50 | 115.50 | 592,044 |
| 2025-10-03 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 267,001 |
| 2025-10-02 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 403,388 |
| 2025-10-01 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 499,400 |
| 2025-09-30 | 113.30 | 117.72 | 113.30 | 117.72 | 117.72 | 661,608 |
| 2025-09-29 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0 |
| 2025-09-26 | 120.66 | 120.66 | 113.30 | 113.30 | 113.30 | 1,466,973 |
| 2025-09-25 | 121.15 | 122.62 | 119.68 | 120.17 | 120.17 | 547,523 |
| 2025-09-24 | 129.00 | 129.00 | 122.00 | 123.00 | 123.00 | 1,986,064 |
| 2025-09-23 | 126.50 | 130.50 | 123.50 | 129.50 | 129.50 | 1,559,197 |
| 2025-09-22 | 124.50 | 126.00 | 123.50 | 125.50 | 125.50 | 492,004 |
| 2025-09-19 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 372,017 |
| 2025-09-18 | 126.00 | 127.00 | 124.50 | 124.50 | 124.50 | 371,006 |
| 2025-09-17 | 124.50 | 126.00 | 124.50 | 125.00 | 125.00 | 190,130 |
| 2025-09-16 | 124.00 | 125.00 | 123.00 | 124.50 | 124.50 | 218,008 |
| 2025-09-15 | 125.50 | 126.00 | 123.00 | 123.00 | 123.00 | 329,085 |
| 2025-09-12 | 126.00 | 128.00 | 125.00 | 125.50 | 125.50 | 453,628 |
| 2025-09-11 | 127.00 | 127.00 | 123.50 | 124.50 | 124.50 | 1,133,180 |
| 2025-09-10 | 129.00 | 129.50 | 127.50 | 128.00 | 128.00 | 533,046 |
| 2025-09-09 | 136.00 | 136.00 | 128.00 | 128.50 | 128.50 | 2,033,121 |
| 2025-09-08 | 131.50 | 135.50 | 131.50 | 134.50 | 134.50 | 1,888,690 |
| 2025-09-05 | 132.50 | 132.50 | 129.00 | 131.00 | 131.00 | 628,356 |
| 2025-09-04 | 132.50 | 133.00 | 130.00 | 131.00 | 131.00 | 810,315 |
| 2025-09-03 | 131.00 | 132.50 | 129.50 | 131.00 | 131.00 | 454,176 |
| 2025-09-02 | 131.50 | 133.50 | 128.50 | 130.00 | 130.00 | 699,308 |
| 2025-09-01 | 132.50 | 136.00 | 129.50 | 130.50 | 130.50 | 1,666,258 |
| 2025-08-29 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1,846,223 |
| 2025-08-28 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 1,032,204 |
| 2025-08-27 | 127.50 | 132.00 | 127.00 | 132.00 | 132.00 | 1,885,558 |
| 2025-08-26 | 125.00 | 126.50 | 124.50 | 126.50 | 126.50 | 355,072 |
| 2025-08-25 | 125.00 | 126.50 | 124.50 | 125.00 | 125.00 | 578,174 |
| 2025-08-22 | 123.50 | 125.50 | 122.00 | 123.00 | 123.00 | 366,100 |
| 2025-08-21 | 121.50 | 125.00 | 121.50 | 122.50 | 122.50 | 323,500 |
| 2025-08-20 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | 632,105 |
| 2025-08-19 | 124.00 | 124.50 | 122.50 | 124.00 | 124.00 | 457,145 |
| 2025-08-18 | 127.50 | 127.50 | 123.50 | 124.50 | 124.50 | 900,698 |
| 2025-08-15 | 128.50 | 129.00 | 125.50 | 128.00 | 128.00 | 646,563 |
| 2025-08-14 | 127.00 | 129.00 | 126.50 | 128.00 | 128.00 | 686,135 |
| 2025-08-13 | 129.00 | 130.50 | 126.00 | 126.50 | 126.50 | 1,264,536 |
| 2025-08-12 | 127.50 | 128.50 | 125.50 | 127.50 | 127.50 | 944,450 |
| 2025-08-11 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | 868,115 |
| 2025-08-08 | 127.50 | 127.50 | 124.50 | 125.50 | 125.50 | 883,031 |
| 2025-08-07 | 124.00 | 126.00 | 123.00 | 125.50 | 125.50 | 830,109 |
| 2025-08-06 | 124.50 | 126.00 | 122.00 | 122.50 | 122.50 | 737,211 |
| 2025-08-05 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,426,035 |
| 2025-08-04 | 123.50 | 127.00 | 122.00 | 127.00 | 126.00 | 1,089,455 |
| 2025-08-01 | 122.50 | 122.50 | 122.50 | 122.50 | 121.53 | 709,623 |
| 2025-07-31 | 124.50 | 124.50 | 121.00 | 122.50 | 121.53 | 576,010 |
| 2025-07-30 | 123.50 | 126.00 | 122.00 | 123.00 | 122.03 | 819,150 |
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.