Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 131.00 | 132.00 | 130.00 | 131.50 | 130.20 | 442,142 |
| 2025-02-03 | 133.00 | 133.00 | 128.50 | 129.50 | 128.22 | 980,191 |
| 2025-01-22 | 134.50 | 136.00 | 133.50 | 135.50 | 135.50 | 590,000 |
| 2025-01-21 | 138.00 | 138.50 | 132.00 | 132.50 | 132.50 | 1,054,000 |
| 2025-01-20 | 134.50 | 136.50 | 133.50 | 135.50 | 135.50 | 653,000 |
| 2025-01-17 | 133.50 | 134.50 | 131.50 | 133.00 | 133.00 | 363,000 |
| 2025-01-16 | 133.00 | 134.00 | 131.50 | 132.00 | 132.00 | 526,000 |
| 2025-01-15 | 129.50 | 131.50 | 128.00 | 130.50 | 130.50 | 474,000 |
| 2025-01-14 | 125.00 | 130.00 | 124.50 | 129.50 | 129.50 | 990,000 |
| 2025-01-13 | 132.50 | 132.50 | 123.50 | 123.50 | 123.50 | 1,627,000 |
| 2025-01-10 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 289,000 |
| 2025-01-09 | 133.50 | 135.00 | 132.00 | 132.00 | 132.00 | 487,000 |
| 2025-01-08 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | 635,000 |
| 2025-01-07 | 138.50 | 138.50 | 135.50 | 137.00 | 137.00 | 522,000 |
| 2025-01-06 | 133.50 | 137.00 | 133.50 | 136.50 | 136.50 | 571,000 |
| 2025-01-03 | 132.50 | 134.00 | 131.00 | 132.00 | 132.00 | 493,000 |
| 2025-01-02 | 135.50 | 135.50 | 132.50 | 132.50 | 132.50 | 294,000 |
| 2024-12-31 | 132.50 | 135.50 | 131.50 | 135.50 | 135.50 | 317,000 |
| 2024-12-30 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 1,491,000 |
| 2024-12-27 | 143.00 | 143.00 | 139.50 | 139.50 | 139.50 | 720,000 |
| 2024-12-26 | 140.50 | 144.50 | 140.50 | 143.00 | 143.00 | 848,000 |
| 2024-12-25 | 139.50 | 142.50 | 139.50 | 140.00 | 140.00 | 574,000 |
| 2024-12-24 | 140.50 | 141.50 | 138.50 | 139.00 | 139.00 | 420,000 |
| 2024-12-23 | 140.50 | 142.00 | 139.00 | 139.00 | 139.00 | 428,000 |
| 2024-12-20 | 140.50 | 142.50 | 139.00 | 139.00 | 139.00 | 629,000 |
| 2024-12-19 | 138.50 | 141.00 | 138.50 | 139.50 | 139.50 | 652,000 |
| 2024-12-18 | 144.50 | 144.50 | 138.50 | 142.50 | 142.50 | 1,786,000 |
| 2024-12-17 | 137.50 | 140.00 | 137.50 | 139.50 | 139.50 | 461,000 |
| 2024-12-16 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 721,000 |
| 2024-12-13 | 138.50 | 141.00 | 138.50 | 140.00 | 140.00 | 385,000 |
| 2024-12-12 | 142.50 | 143.50 | 137.50 | 139.50 | 139.50 | 1,304,000 |
| 2024-12-11 | 140.50 | 142.00 | 139.50 | 140.50 | 140.50 | 892,000 |
| 2024-12-10 | 145.00 | 147.00 | 138.50 | 141.00 | 141.00 | 2,577,000 |
| 2024-12-09 | 148.50 | 149.00 | 145.00 | 145.00 | 145.00 | 975,000 |
| 2024-12-06 | 153.50 | 155.00 | 146.00 | 147.50 | 147.50 | 2,917,000 |
| 2024-12-05 | 148.50 | 159.50 | 148.50 | 151.50 | 151.50 | 5,248,000 |
| 2024-12-04 | 145.00 | 147.50 | 145.00 | 146.00 | 146.00 | 583,000 |
| 2024-12-03 | 145.00 | 147.50 | 143.00 | 143.50 | 143.50 | 931,000 |
| 2024-12-02 | 143.50 | 143.50 | 142.00 | 142.50 | 142.50 | 448,000 |
| 2024-11-29 | 141.00 | 143.50 | 139.00 | 143.00 | 143.00 | 494,000 |
| 2024-11-28 | 143.00 | 143.00 | 137.00 | 140.00 | 140.00 | 1,175,000 |
| 2024-11-27 | 145.50 | 146.50 | 141.50 | 142.00 | 142.00 | 590,000 |
| 2024-11-26 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 585,000 |
| 2024-11-25 | 146.50 | 149.00 | 145.50 | 148.50 | 148.50 | 655,000 |
| 2024-11-22 | 145.00 | 147.00 | 143.00 | 144.50 | 144.50 | 551,000 |
| 2024-11-21 | 142.50 | 146.50 | 141.00 | 144.50 | 144.50 | 586,000 |
| 2024-11-20 | 148.50 | 148.50 | 142.50 | 143.00 | 143.00 | 857,207 |
| 2024-11-19 | 146.00 | 148.50 | 146.00 | 147.50 | 147.50 | 606,000 |
| 2024-11-18 | 149.50 | 150.50 | 144.00 | 145.00 | 145.00 | 1,171,000 |
| 2024-11-15 | 148.00 | 150.50 | 147.00 | 149.50 | 149.50 | 896,000 |
| 2024-11-14 | 153.00 | 154.50 | 146.50 | 147.00 | 147.00 | 1,328,000 |
| 2024-11-13 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 941,000 |
| 2024-11-12 | 161.00 | 162.00 | 148.50 | 153.00 | 153.00 | 4,580,000 |
| 2024-11-11 | 162.00 | 166.00 | 161.00 | 163.00 | 163.00 | 1,108,000 |
| 2024-11-08 | 171.00 | 171.00 | 163.00 | 163.50 | 163.50 | 1,524,000 |
| 2024-11-07 | 169.50 | 172.50 | 168.50 | 169.00 | 169.00 | 968,000 |
| 2024-11-06 | 170.00 | 175.50 | 168.00 | 169.00 | 168.00 | 2,335,000 |
| 2024-11-05 | 185.50 | 185.50 | 170.50 | 171.50 | 170.49 | 5,746,000 |
| 2024-11-04 | 192.50 | 194.50 | 188.50 | 188.50 | 187.39 | 1,898,000 |
| 2024-11-01 | 184.00 | 196.50 | 184.00 | 193.50 | 192.36 | 2,020,000 |
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.