Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 184.00 | 196.50 | 184.00 | 193.50 | 192.36 | 2,020,000 |
| 2024-10-31 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0 |
| 2024-10-30 | 189.50 | 192.00 | 187.00 | 188.50 | 188.50 | 1,189,000 |
| 2024-10-29 | 182.50 | 192.00 | 181.00 | 189.00 | 189.00 | 2,074,000 |
| 2024-10-28 | 190.00 | 190.50 | 182.50 | 182.50 | 182.50 | 1,560,000 |
| 2024-10-25 | 194.00 | 194.00 | 187.50 | 188.00 | 188.00 | 1,305,000 |
| 2024-10-24 | 195.50 | 195.50 | 189.00 | 189.00 | 189.00 | 1,701,000 |
| 2024-10-23 | 194.00 | 198.50 | 193.50 | 196.50 | 196.50 | 2,630,000 |
| 2024-10-22 | 190.00 | 200.00 | 190.00 | 192.50 | 192.50 | 5,474,000 |
| 2024-10-21 | 187.00 | 193.50 | 186.00 | 191.00 | 191.00 | 2,351,000 |
| 2024-10-18 | 188.00 | 190.00 | 184.00 | 187.00 | 187.00 | 2,900,000 |
| 2024-10-17 | 184.50 | 189.00 | 184.50 | 185.50 | 185.50 | 2,271,000 |
| 2024-10-16 | 186.50 | 191.00 | 181.50 | 182.00 | 182.00 | 3,629,000 |
| 2024-10-15 | 185.00 | 197.50 | 182.00 | 187.00 | 187.00 | 6,966,000 |
| 2024-10-14 | 177.50 | 187.00 | 176.00 | 186.00 | 186.00 | 5,904,000 |
| 2024-10-11 | 176.50 | 182.00 | 173.00 | 176.50 | 176.50 | 4,289,000 |
| 2024-10-09 | 176.00 | 177.00 | 172.00 | 174.00 | 174.00 | 1,492,000 |
| 2024-10-08 | 172.00 | 176.50 | 170.00 | 175.00 | 175.00 | 1,965,000 |
| 2024-10-07 | 166.00 | 173.00 | 165.50 | 172.00 | 172.00 | 1,894,000 |
| 2024-10-04 | 167.50 | 167.50 | 162.00 | 164.50 | 164.50 | 929,000 |
| 2024-10-03 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2024-10-02 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2024-10-01 | 165.00 | 166.00 | 162.50 | 165.50 | 165.50 | 775,000 |
| 2024-09-30 | 165.00 | 166.50 | 164.50 | 164.50 | 164.50 | 930,000 |
| 2024-09-27 | 175.00 | 176.00 | 166.00 | 166.50 | 166.50 | 2,938,000 |
| 2024-09-26 | 171.50 | 174.50 | 170.00 | 173.50 | 173.50 | 1,957,000 |
| 2024-09-25 | 179.00 | 181.00 | 171.00 | 171.00 | 171.00 | 3,869,000 |
| 2024-09-24 | 174.50 | 177.50 | 171.00 | 175.50 | 175.50 | 2,344,000 |
| 2024-09-23 | 175.50 | 177.50 | 171.50 | 174.50 | 174.50 | 2,444,000 |
| 2024-09-20 | 177.50 | 179.00 | 171.00 | 174.50 | 174.50 | 5,043,000 |
| 2024-09-19 | 168.50 | 178.00 | 167.00 | 177.00 | 177.00 | 6,336,000 |
| 2024-09-18 | 166.00 | 174.00 | 164.00 | 168.00 | 168.00 | 9,195,000 |
| 2024-09-16 | 167.50 | 168.50 | 164.50 | 164.50 | 164.50 | 5,934,000 |
| 2024-09-13 | 158.50 | 172.50 | 156.00 | 167.50 | 167.50 | 10,038,000 |
| 2024-09-12 | 156.50 | 159.50 | 155.00 | 157.00 | 157.00 | 2,475,000 |
| 2024-09-11 | 156.50 | 160.00 | 149.00 | 153.50 | 153.50 | 4,929,000 |
| 2024-09-10 | 155.50 | 159.00 | 150.00 | 152.50 | 152.50 | 2,474,000 |
| 2024-09-09 | 146.00 | 154.00 | 145.50 | 153.50 | 153.50 | 1,548,000 |
| 2024-09-06 | 151.00 | 154.00 | 148.00 | 148.50 | 148.50 | 1,111,000 |
| 2024-09-05 | 151.50 | 156.00 | 148.50 | 150.50 | 150.50 | 1,442,000 |
| 2024-09-04 | 146.50 | 153.00 | 143.00 | 151.50 | 151.50 | 2,598,000 |
| 2024-09-03 | 161.50 | 164.00 | 154.00 | 158.00 | 158.00 | 3,699,000 |
| 2024-09-02 | 162.00 | 165.00 | 159.50 | 163.00 | 163.00 | 2,032,000 |
| 2024-08-30 | 161.50 | 163.50 | 157.50 | 160.50 | 160.50 | 2,758,000 |
| 2024-08-29 | 153.50 | 165.00 | 153.00 | 159.00 | 159.00 | 5,765,000 |
| 2024-08-28 | 152.00 | 158.50 | 148.50 | 156.00 | 156.00 | 2,541,000 |
| 2024-08-27 | 148.00 | 151.50 | 148.00 | 151.00 | 151.00 | 1,093,000 |
| 2024-08-26 | 158.00 | 159.50 | 150.00 | 150.00 | 150.00 | 2,428,000 |
| 2024-08-23 | 155.00 | 156.50 | 152.50 | 155.50 | 155.50 | 2,056,000 |
| 2024-08-22 | 158.00 | 159.50 | 155.00 | 157.00 | 157.00 | 3,032,000 |
| 2024-08-21 | 155.00 | 158.50 | 153.00 | 155.50 | 155.50 | 2,333,000 |
| 2024-08-20 | 153.50 | 157.00 | 151.00 | 155.00 | 155.00 | 2,779,000 |
| 2024-08-19 | 153.50 | 153.50 | 148.00 | 151.00 | 151.00 | 2,586,000 |
| 2024-08-16 | 151.50 | 155.50 | 148.00 | 152.00 | 152.00 | 5,055,000 |
| 2024-08-15 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 4,353,000 |
| 2024-08-14 | 138.50 | 150.00 | 137.00 | 148.00 | 148.00 | 7,549,000 |
| 2024-08-13 | 141.50 | 142.50 | 134.50 | 136.50 | 136.50 | 3,908,000 |
| 2024-08-12 | 130.00 | 142.50 | 129.50 | 141.00 | 141.00 | 7,400,000 |
| 2024-08-09 | 129.00 | 136.00 | 127.00 | 134.50 | 134.50 | 4,331,000 |
| 2024-08-08 | 125.50 | 129.00 | 123.50 | 124.00 | 124.00 | 1,159,000 |
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.