Integrated Service Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	123.50	125.00	120.50	122.00	122.00	650,101
2025-07-28	127.00	127.00	124.00	124.00	124.00	626,060
2025-07-25	125.50	126.50	123.50	125.50	125.50	989,597
2025-07-24	125.50	126.00	121.50	124.50	124.50	842,035
2025-07-23	126.50	128.00	124.50	124.50	124.50	1,240,232
2025-07-22	130.50	130.50	123.50	125.50	125.50	3,138,105
2025-07-21	131.00	131.50	128.50	130.00	130.00	1,976,223
2025-07-18	136.00	137.00	129.00	132.50	132.50	6,598,821
2025-07-17	127.00	136.00	126.50	133.50	133.50	7,930,893
2025-07-16	126.50	126.50	124.00	124.50	124.50	2,069,719
2025-07-15	124.00	130.50	123.00	126.50	126.50	7,219,553
2025-07-14	122.00	125.50	119.50	122.00	122.00	4,424,413
2025-07-11	118.00	122.50	117.00	122.50	122.50	2,472,275
2025-07-10	105.00	112.00	105.00	111.50	111.50	564,460
2025-07-09	103.00	107.00	102.50	105.00	105.00	257,000
2025-07-08	104.50	104.50	103.00	103.00	103.00	290,245
2025-07-07	107.50	107.50	104.50	105.50	105.50	177,009
2025-07-04	110.00	111.00	107.00	107.50	107.50	233,397
2025-07-03	109.50	110.00	109.00	109.00	109.00	116,310
2025-07-02	107.50	109.50	107.50	109.00	109.00	131,080
2025-07-01	110.00	111.00	108.00	108.00	108.00	179,306
2025-06-30	113.00	113.00	109.50	109.50	109.50	223,103
2025-06-27	114.00	115.00	112.00	112.00	112.00	323,105
2025-06-26	112.00	117.50	111.50	113.00	113.00	984,454
2025-06-25	111.50	112.50	109.00	111.00	111.00	208,000
2025-06-24	109.00	112.00	109.00	110.50	110.50	383,001
2025-06-23	106.00	108.00	104.00	108.00	108.00	209,577
2025-06-20	109.50	110.00	105.50	106.50	106.50	203,200
2025-06-19	110.50	110.50	107.50	108.00	108.00	198,001
2025-06-18	110.50	112.00	109.50	110.50	110.50	328,103
2025-06-17	108.00	110.00	108.00	109.00	109.00	287,012
2025-06-16	107.00	107.00	105.00	106.50	106.50	219,100
2025-06-13	109.50	109.50	106.50	107.00	107.00	288,011
2025-06-12	110.00	110.50	109.50	109.50	109.50	214,136
2025-06-11	112.50	112.50	109.50	110.50	110.50	419,308
2025-06-10	109.00	112.50	109.00	112.50	112.50	539,006
2025-06-09	109.00	109.00	107.00	108.50	108.50	197,101
2025-06-06	108.00	108.00	106.50	107.00	107.00	78,000
2025-06-05	108.00	108.50	106.00	106.50	106.50	250,008
2025-06-04	104.00	107.50	104.00	106.50	106.50	355,110
2025-06-03	103.00	104.50	102.00	102.50	102.50	88,141
2025-06-02	106.00	106.00	102.00	102.50	102.50	300,605
2025-05-29	105.50	106.50	105.00	106.00	106.00	106,077
2025-05-28	106.50	107.00	104.50	105.00	105.00	152,001
2025-05-27	107.00	107.00	105.00	105.50	105.50	193,000
2025-05-26	108.50	108.50	105.50	106.00	106.00	154,132
2025-05-23	109.00	109.00	106.50	107.50	107.50	95,022
2025-05-22	108.00	108.50	107.50	107.50	107.50	97,000
2025-05-21	108.00	109.50	107.00	109.00	109.00	224,150
2025-05-20	107.50	109.50	107.00	107.00	107.00	220,202
2025-05-19	110.00	110.00	105.50	106.00	106.00	446,107
2025-05-16	110.00	111.00	109.00	109.50	109.50	467,031
2025-05-15	111.00	111.00	108.00	108.50	108.50	440,002
2025-05-14	110.00	111.50	109.00	109.50	109.50	466,047
2025-05-13	112.00	113.00	108.00	108.50	108.50	974,251
2025-05-12	102.50	108.00	102.00	107.00	107.00	608,136
2025-05-09	103.00	103.00	100.50	101.50	101.50	267,160
2025-05-08	102.00	103.00	101.50	102.00	102.00	143,350
2025-05-07	101.00	102.00	100.50	101.00	101.00	135,371
2025-05-06	100.00	102.00	100.00	101.00	101.00	147,101

← NewerPage 6 of 21 · 1,221 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.