Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 103.50 | 103.50 | 98.500 | 101.00 | 101.00 | 478,050 |
| 2025-05-02 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | 308,224 |
| 2025-04-30 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 187,015 |
| 2025-04-29 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 189,018 |
| 2025-04-28 | 102.00 | 103.50 | 101.50 | 102.50 | 102.50 | 232,008 |
| 2025-04-25 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 277,021 |
| 2025-04-24 | 102.00 | 102.50 | 99.600 | 99.600 | 99.600 | 151,002 |
| 2025-04-23 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | 193,020 |
| 2025-04-22 | 96.300 | 99.300 | 96.200 | 97.600 | 97.600 | 212,121 |
| 2025-04-21 | 103.00 | 103.50 | 97.900 | 97.900 | 97.900 | 438,003 |
| 2025-04-18 | 100.00 | 101.50 | 99.900 | 100.00 | 100.00 | 169,022 |
| 2025-04-17 | 99.000 | 100.50 | 97.600 | 99.900 | 99.900 | 399,002 |
| 2025-04-16 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 310,103 |
| 2025-04-15 | 99.000 | 104.00 | 99.000 | 102.50 | 102.50 | 424,266 |
| 2025-04-14 | 100.00 | 103.00 | 98.200 | 98.800 | 98.800 | 961,128 |
| 2025-04-11 | 91.400 | 97.000 | 88.400 | 97.000 | 97.000 | 1,092,041 |
| 2025-04-10 | 91.400 | 91.400 | 91.400 | 91.400 | 90.401 | 427,000 |
| 2025-04-09 | 86.400 | 89.200 | 83.100 | 83.100 | 82.192 | 1,625,571 |
| 2025-04-08 | 92.300 | 95.000 | 92.300 | 92.300 | 91.291 | 786,020 |
| 2025-04-07 | 102.50 | 102.50 | 102.50 | 102.50 | 101.38 | 48,023 |
| 2025-04-02 | 115.50 | 115.50 | 111.50 | 113.50 | 113.50 | 261,003 |
| 2025-04-01 | 110.50 | 114.50 | 110.50 | 114.00 | 114.00 | 305,096 |
| 2025-03-31 | 112.00 | 112.50 | 108.00 | 109.50 | 109.50 | 993,316 |
| 2025-03-28 | 121.50 | 121.50 | 114.50 | 115.00 | 115.00 | 1,403,075 |
| 2025-03-27 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 293,003 |
| 2025-03-26 | 123.50 | 125.00 | 123.00 | 123.00 | 123.00 | 194,020 |
| 2025-03-25 | 125.50 | 125.50 | 123.00 | 123.50 | 123.50 | 123,114 |
| 2025-03-24 | 125.50 | 126.00 | 123.00 | 123.50 | 123.50 | 287,070 |
| 2025-03-21 | 128.00 | 128.00 | 124.50 | 124.50 | 124.50 | 272,037 |
| 2025-03-20 | 124.50 | 127.50 | 124.50 | 126.50 | 126.50 | 482,315 |
| 2025-03-19 | 126.00 | 128.00 | 122.50 | 123.00 | 123.00 | 790,030 |
| 2025-03-18 | 122.50 | 124.00 | 122.50 | 123.50 | 123.50 | 204,622 |
| 2025-03-17 | 123.50 | 124.50 | 122.50 | 123.00 | 123.00 | 223,142 |
| 2025-03-14 | 125.00 | 125.00 | 121.00 | 122.50 | 122.50 | 364,085 |
| 2025-03-13 | 127.50 | 128.00 | 123.00 | 123.00 | 123.00 | 345,147 |
| 2025-03-12 | 127.00 | 128.00 | 125.50 | 125.50 | 125.50 | 184,001 |
| 2025-03-11 | 126.50 | 126.50 | 122.00 | 125.50 | 125.50 | 597,235 |
| 2025-03-10 | 129.00 | 129.00 | 127.00 | 128.50 | 128.50 | 179,547 |
| 2025-03-07 | 129.50 | 131.00 | 128.00 | 128.50 | 128.50 | 384,006 |
| 2025-03-06 | 132.00 | 133.50 | 130.00 | 130.50 | 130.50 | 284,079 |
| 2025-03-05 | 131.50 | 132.00 | 130.50 | 131.50 | 131.50 | 226,165 |
| 2025-03-04 | 130.00 | 132.50 | 127.00 | 132.00 | 132.00 | 348,544 |
| 2025-03-03 | 130.00 | 131.00 | 128.50 | 130.00 | 130.00 | 419,739 |
| 2025-02-27 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | 321,301 |
| 2025-02-26 | 134.50 | 135.50 | 133.00 | 133.50 | 133.50 | 256,011 |
| 2025-02-25 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | 528,336 |
| 2025-02-24 | 135.50 | 138.00 | 135.50 | 137.50 | 137.50 | 308,252 |
| 2025-02-21 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 300,014 |
| 2025-02-20 | 137.50 | 138.00 | 135.00 | 137.00 | 137.00 | 375,360 |
| 2025-02-19 | 138.00 | 141.50 | 137.00 | 137.00 | 137.00 | 1,522,225 |
| 2025-02-18 | 134.00 | 139.00 | 134.00 | 137.50 | 137.50 | 1,155,822 |
| 2025-02-17 | 134.00 | 134.50 | 132.50 | 133.50 | 133.50 | 418,805 |
| 2025-02-14 | 135.50 | 135.50 | 132.50 | 133.00 | 133.00 | 417,060 |
| 2025-02-13 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 343,199 |
| 2025-02-12 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | 297,374 |
| 2025-02-11 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 619,137 |
| 2025-02-10 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 554,038 |
| 2025-02-07 | 130.50 | 134.50 | 130.50 | 133.50 | 133.50 | 570,475 |
| 2025-02-06 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 655,315 |
| 2025-02-05 | 129.50 | 131.00 | 129.50 | 130.50 | 130.50 | 354,044 |
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.