Integrated Service Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 131.50 | 135.00 | 131.50 | 134.00 | 134.00 | 440,063 |
| 2026-10-16 | 135.00 | 138.00 | 134.50 | 135.50 | 135.50 | 245,406 |
| 2026-10-15 | 136.00 | 137.00 | 133.50 | 134.50 | 134.50 | 569,210 |
| 2026-10-14 | 139.00 | 141.00 | 138.50 | 139.00 | 139.00 | 317,025 |
| 2026-10-13 | 139.50 | 139.50 | 134.50 | 138.50 | 138.50 | 484,062 |
| 2026-10-12 | 137.50 | 141.50 | 137.50 | 140.00 | 140.00 | 439,001 |
| 2026-10-08 | 141.00 | 142.50 | 140.50 | 142.50 | 142.50 | 301,058 |
| 2026-10-07 | 142.00 | 144.50 | 142.00 | 142.50 | 142.50 | 518,027 |
| 2026-10-06 | 145.00 | 145.00 | 141.50 | 143.00 | 143.00 | 478,566 |
| 2026-10-05 | 144.50 | 144.50 | 140.50 | 141.00 | 141.00 | 1,097,536 |
| 2026-10-02 | 141.00 | 143.00 | 140.50 | 143.00 | 143.00 | 554,076 |
| 2026-10-01 | 141.50 | 142.00 | 140.00 | 141.50 | 141.50 | 331,104 |
| 2026-09-30 | 141.00 | 143.50 | 139.50 | 139.50 | 139.50 | 1,517,096 |
| 2026-09-29 | 141.50 | 141.50 | 139.00 | 139.50 | 139.50 | 453,060 |
| 2026-09-24 | 137.50 | 141.00 | 135.50 | 140.00 | 140.00 | 520,033 |
| 2026-09-23 | 138.50 | 139.50 | 136.00 | 136.50 | 136.50 | 589,216 |
| 2026-09-22 | 138.50 | 140.00 | 136.50 | 138.50 | 138.50 | 1,595,449 |
| 2026-09-21 | 138.00 | 138.50 | 136.00 | 136.50 | 136.50 | 246,595 |
| 2026-09-18 | 134.50 | 137.00 | 134.00 | 136.50 | 136.50 | 432,500 |
| 2026-09-17 | 133.50 | 134.00 | 131.50 | 133.50 | 133.50 | 380,020 |
| 2026-09-16 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | 305,624 |
| 2026-09-15 | 134.50 | 134.50 | 129.50 | 129.50 | 129.50 | 359,865 |
| 2026-09-14 | 131.50 | 134.50 | 130.00 | 133.00 | 133.00 | 356,015 |
| 2026-09-11 | 134.00 | 135.00 | 131.50 | 132.00 | 132.00 | 1,026,681 |
| 2026-09-10 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 224,202 |
| 2026-09-09 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 293,004 |
| 2026-09-08 | 140.50 | 141.00 | 138.00 | 138.00 | 138.00 | 317,274 |
| 2026-09-07 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | 485,465 |
| 2026-09-04 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 442,260 |
| 2026-09-03 | 142.00 | 144.50 | 137.50 | 138.00 | 138.00 | 598,472 |
| 2026-09-02 | 142.00 | 147.00 | 141.00 | 141.50 | 141.50 | 872,665 |
| 2026-09-01 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 654,782 |
| 2026-08-31 | 140.50 | 141.00 | 135.50 | 138.00 | 138.00 | 793,092 |
| 2026-08-28 | 142.50 | 143.00 | 140.50 | 140.50 | 140.50 | 472,269 |
| 2026-08-27 | 140.50 | 142.50 | 139.00 | 142.00 | 142.00 | 553,129 |
| 2026-08-26 | 139.00 | 143.00 | 137.00 | 140.50 | 140.50 | 840,869 |
| 2026-08-25 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 408,998 |
| 2026-08-24 | 135.50 | 137.00 | 133.50 | 133.50 | 133.50 | 285,133 |
| 2026-08-21 | 138.50 | 138.50 | 134.50 | 134.50 | 134.50 | 357,248 |
| 2026-08-20 | 136.50 | 138.00 | 133.00 | 137.50 | 137.50 | 350,188 |
| 2026-08-19 | 131.50 | 136.00 | 131.50 | 135.00 | 135.00 | 424,742 |
| 2026-08-18 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 645,502 |
| 2026-08-17 | 137.00 | 140.00 | 137.00 | 139.50 | 139.50 | 446,111 |
| 2026-08-14 | 142.50 | 143.00 | 136.50 | 137.00 | 137.00 | 1,538,423 |
| 2026-08-13 | 143.00 | 144.00 | 140.50 | 141.50 | 141.50 | 707,513 |
| 2026-08-12 | 141.00 | 142.50 | 139.50 | 140.50 | 140.50 | 475,020 |
| 2026-08-11 | 140.50 | 141.50 | 137.00 | 140.00 | 140.00 | 563,025 |
| 2026-08-10 | 138.50 | 144.00 | 138.50 | 140.50 | 140.50 | 679,111 |
| 2026-08-07 | 142.50 | 143.50 | 137.00 | 138.50 | 138.50 | 1,229,810 |
| 2026-08-06 | 144.50 | 147.50 | 141.00 | 147.00 | 147.00 | 372,125 |
| 2026-08-05 | 148.00 | 150.00 | 144.50 | 144.50 | 144.50 | 1,233,126 |
| 2026-08-04 | 142.00 | 147.50 | 141.50 | 145.00 | 143.80 | 804,995 |
| 2026-08-03 | 140.00 | 145.50 | 135.50 | 141.50 | 140.33 | 633,001 |
| 2026-07-31 | 139.00 | 141.50 | 136.50 | 140.50 | 139.34 | 980,600 |
| 2026-07-30 | 131.00 | 135.50 | 126.50 | 129.50 | 128.43 | 1,214,089 |
| 2026-07-29 | 144.00 | 145.00 | 130.00 | 133.50 | 132.40 | 1,634,054 |
| 2026-07-28 | 143.50 | 148.00 | 138.50 | 143.50 | 143.50 | 722,010 |
| 2026-07-27 | 151.00 | 151.00 | 147.00 | 147.50 | 147.50 | 395,646 |
| 2026-07-24 | 145.00 | 152.50 | 145.00 | 150.50 | 150.50 | 852,786 |
| 2026-07-23 | 148.50 | 150.50 | 146.00 | 147.50 | 147.50 | 482,454 |
Page 1 of 5 · 243 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.