Integrated Service Technology Inc.(TW:3289)
NT$118.00+4.00 (+10.80%)
TW:3289
Integrated Service Technology Inc. historical prices
NT$118.00
At close:+4.00 (+10.80%)
Integrated Service Technology Inc. (3289) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 116.50 | 120.00 | 116.00 | 118.00 | 118.00 | +10.80% | 502,061 | 0.93 |
| Nov 09, 2026 | 111.00 | 116.00 | 109.00 | 114.00 | 114.00 | +7.04% | 532,650 | 0.98 |
| Nov 06, 2026 | 103.00 | 109.00 | 103.00 | 106.50 | 106.50 | -6.58% | 1,137,990 | 2.14 |
| Nov 05, 2026 | 127.00 | 127.00 | 114.00 | 114.00 | 114.00 | -9.09% | 1,279,157 | 2.44 |
| Nov 04, 2026 | 122.50 | 127.00 | 118.50 | 127.00 | 125.40 | +4.96% | 836,599 | 1.58 |
| Nov 03, 2026 | 129.00 | 131.00 | 120.50 | 121.00 | 119.48 | -8.33% | 1,164,254 | 2.25 |
| Nov 02, 2026 | 129.00 | 133.50 | 128.50 | 132.00 | 130.34 | -0.75% | 351,967 | 0.66 |
| Oct 30, 2026 | 137.00 | 137.50 | 132.50 | 133.00 | 131.32 | -4.66% | 563,061 | 1.05 |
| Oct 29, 2026 | 139.00 | 141.00 | 136.00 | 139.50 | 137.74 | +0.72% | 525,228 | 0.98 |
| Oct 28, 2026 | 135.00 | 140.50 | 134.50 | 138.50 | 136.76 | +4.53% | 680,192 | 1.25 |
| Oct 27, 2026 | 132.50 | 134.00 | 131.00 | 132.50 | 130.83 | +0.00% | 318,004 | 0.57 |
| Oct 26, 2026 | 132.50 | 138.50 | 132.50 | 132.50 | 130.83 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 132.50 | 138.50 | 132.50 | 132.50 | 130.83 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 138.50 | 138.50 | 132.50 | 132.50 | 130.83 | -3.29% | 429,573 | 0.72 |
| Oct 21, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 135.27 | +2.24% | 216,881 | 0.36 |
| Oct 20, 2026 | 134.00 | 137.50 | 134.00 | 134.00 | 132.31 | +0.00% | 231,321 | 0.38 |
| Oct 19, 2026 | 131.50 | 135.00 | 131.50 | 134.00 | 132.31 | -1.11% | 440,114 | 0.71 |
| Oct 16, 2026 | 135.00 | 138.00 | 134.50 | 135.50 | 133.79 | +0.74% | 245,424 | 0.39 |
| Oct 15, 2026 | 136.00 | 137.00 | 133.50 | 134.50 | 132.81 | -3.24% | 591,836 | 0.93 |
| Oct 14, 2026 | 139.00 | 141.00 | 138.50 | 139.00 | 137.25 | +0.36% | 323,907 | 0.50 |
| Oct 13, 2026 | 139.50 | 139.50 | 134.50 | 138.50 | 136.76 | -1.07% | 499,111 | 0.76 |
| Oct 12, 2026 | 137.50 | 141.50 | 137.50 | 140.00 | 138.24 | -1.75% | 449,471 | 0.68 |
| Oct 09, 2026 | 142.50 | 142.50 | 140.50 | 142.50 | 140.70 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 141.00 | 142.50 | 140.50 | 142.50 | 140.70 | +0.00% | 309,453 | 0.44 |
| Oct 07, 2026 | 142.00 | 144.50 | 142.00 | 142.50 | 140.70 | -0.35% | 527,576 | 0.75 |
| Oct 06, 2026 | 145.00 | 145.00 | 141.50 | 143.00 | 141.20 | +1.42% | 489,514 | 0.69 |
| Oct 05, 2026 | 144.50 | 144.50 | 140.50 | 141.00 | 139.22 | -1.40% | 1,114,786 | 1.55 |
| Oct 02, 2026 | 141.00 | 143.00 | 140.50 | 143.00 | 141.20 | +1.06% | 568,098 | 0.74 |
| Oct 01, 2026 | 141.50 | 142.00 | 140.00 | 141.50 | 139.72 | +1.43% | 338,047 | 0.40 |
| Sep 30, 2026 | 141.00 | 143.50 | 139.50 | 139.50 | 137.74 | +0.00% | 1,535,680 | 1.63 |
| Sep 29, 2026 | 141.50 | 141.50 | 139.00 | 139.50 | 137.74 | -0.36% | 461,126 | 0.42 |
| Sep 28, 2026 | 140.00 | 141.00 | 135.50 | 140.00 | 138.24 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 140.00 | 141.00 | 135.50 | 140.00 | 138.24 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 137.50 | 141.00 | 135.50 | 140.00 | 138.24 | +2.56% | 537,432 | 0.44 |
| Sep 23, 2026 | 138.50 | 139.50 | 136.00 | 136.50 | 134.78 | -1.44% | 602,527 | 0.49 |
| Sep 22, 2026 | 138.50 | 140.00 | 136.50 | 138.50 | 136.76 | +1.47% | 1,608,191 | 1.30 |
| Sep 21, 2026 | 138.00 | 138.50 | 136.00 | 136.50 | 134.78 | +0.00% | 255,911 | 0.20 |
| Sep 18, 2026 | 134.50 | 137.00 | 134.00 | 136.50 | 134.78 | +2.25% | 442,167 | 0.33 |
| Sep 17, 2026 | 133.50 | 134.00 | 131.50 | 133.50 | 131.82 | +1.52% | 391,272 | 0.28 |
| Sep 16, 2026 | 130.50 | 133.00 | 129.50 | 131.50 | 129.84 | +1.54% | 314,969 | 0.23 |
| Sep 15, 2026 | 134.50 | 134.50 | 129.50 | 129.50 | 127.87 | -2.63% | 374,139 | 0.26 |
| Sep 14, 2026 | 131.50 | 134.50 | 130.00 | 133.00 | 131.32 | +0.76% | 365,649 | 0.25 |
| Sep 11, 2026 | 134.00 | 135.00 | 131.50 | 132.00 | 130.34 | -4.35% | 1,061,037 | 0.72 |
| Sep 10, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 136.26 | -1.43% | 234,066 | 0.16 |
| Sep 09, 2026 | 139.00 | 141.00 | 138.50 | 140.00 | 138.24 | +1.45% | 305,138 | 0.20 |
| Sep 08, 2026 | 140.50 | 141.00 | 138.00 | 138.00 | 136.26 | -1.78% | 331,338 | 0.21 |
| Sep 07, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 138.73 | +0.36% | 511,642 | 0.31 |
| Sep 04, 2026 | 140.00 | 141.00 | 136.00 | 140.00 | 138.24 | +1.45% | 451,158 | 0.27 |
| Sep 03, 2026 | 142.00 | 144.50 | 137.50 | 138.00 | 136.26 | -2.47% | 613,976 | 0.36 |
| Sep 02, 2026 | 142.00 | 147.00 | 141.00 | 141.50 | 139.72 | -1.05% | 895,214 | 0.50 |
