Innodisk Corp.(TW:5289)
NT$978.00+53.00 (+5.39%)
TW:5289
Innodisk Corp. historical prices
NT$978.00
At close:+53.00 (+5.39%)
Innodisk Corp. (5289) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 945.00 | 1,010.00 | 936.00 | 978.00 | 978.00 | +5.39% | 4,006,964 | 2.72 |
| Nov 09, 2026 | 882.00 | 963.00 | 882.00 | 925.00 | 925.00 | -0.32% | 3,521,460 | 2.42 |
| Nov 06, 2026 | 851.00 | 949.00 | 851.00 | 928.00 | 928.00 | -1.80% | 2,655,196 | 1.82 |
| Nov 05, 2026 | 990.00 | 1,010.00 | 943.00 | 945.00 | 945.00 | -6.44% | 1,828,258 | 1.23 |
| Nov 04, 2026 | 1,050.00 | 1,050.00 | 956.00 | 1,010.00 | 1,010.00 | -0.98% | 2,166,823 | 1.37 |
| Nov 03, 2026 | 1,075.00 | 1,100.00 | 1,010.00 | 1,020.00 | 1,020.00 | -8.11% | 1,679,922 | 1.04 |
| Nov 02, 2026 | 1,075.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | -0.89% | 1,132,444 | 0.69 |
| Oct 30, 2026 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | -5.08% | 1,365,864 | 0.82 |
| Oct 29, 2026 | 1,180.00 | 1,205.00 | 1,140.00 | 1,180.00 | 1,180.00 | +1.72% | 1,922,974 | 1.14 |
| Oct 28, 2026 | 1,130.00 | 1,160.00 | 1,115.00 | 1,160.00 | 1,160.00 | +5.94% | 1,256,009 | 0.75 |
| Oct 27, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,095.00 | +2.82% | 1,057,321 | 0.62 |
| Oct 26, 2026 | 1,065.00 | 1,115.00 | 1,065.00 | 1,065.00 | 1,065.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,065.00 | 1,115.00 | 1,065.00 | 1,065.00 | 1,065.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,110.00 | 1,115.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.74% | 1,154,741 | 0.64 |
| Oct 21, 2026 | 1,135.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 1,018,541 | 0.55 |
| Oct 20, 2026 | 1,130.00 | 1,155.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 1,059,361 | 0.57 |
| Oct 19, 2026 | 1,150.00 | 1,150.00 | 1,105.00 | 1,130.00 | 1,130.00 | -3.83% | 1,283,935 | 0.69 |
| Oct 16, 2026 | 1,130.00 | 1,215.00 | 1,130.00 | 1,175.00 | 1,175.00 | +5.38% | 1,431,695 | 0.77 |
| Oct 15, 2026 | 1,115.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | -4.70% | 1,700,628 | 0.90 |
| Oct 14, 2026 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.68% | 1,283,704 | 0.67 |
| Oct 13, 2026 | 1,230.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | -5.56% | 1,965,443 | 1.02 |
| Oct 12, 2026 | 1,235.00 | 1,295.00 | 1,220.00 | 1,260.00 | 1,260.00 | +0.80% | 1,219,926 | 0.63 |
| Oct 09, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 1,149,254 | 0.57 |
| Oct 07, 2026 | 1,280.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.40% | 1,286,253 | 0.64 |
| Oct 06, 2026 | 1,305.00 | 1,310.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.32% | 1,257,398 | 0.62 |
| Oct 05, 2026 | 1,305.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | +0.00% | 1,089,741 | 0.53 |
| Oct 02, 2026 | 1,305.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | +0.39% | 866,841 | 0.41 |
| Oct 01, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | +0.00% | 487,689 | 0.23 |
| Sep 30, 2026 | 1,300.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,290.00 | +0.78% | 883,559 | 0.41 |
| Sep 29, 2026 | 1,305.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.92% | 892,221 | 0.40 |
| Sep 28, 2026 | 1,305.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,305.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,300.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | +0.00% | 978,970 | 0.41 |
| Sep 23, 2026 | 1,325.00 | 1,375.00 | 1,295.00 | 1,305.00 | 1,305.00 | +0.77% | 2,056,033 | 0.85 |
| Sep 22, 2026 | 1,325.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | +0.00% | 957,320 | 0.39 |
| Sep 21, 2026 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.52% | 1,215,534 | 0.49 |
| Sep 18, 2026 | 1,290.00 | 1,315.00 | 1,280.00 | 1,315.00 | 1,315.00 | +4.37% | 1,274,267 | 0.51 |
| Sep 17, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.70% | 1,004,961 | 0.40 |
| Sep 16, 2026 | 1,285.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | +1.57% | 867,742 | 0.34 |
| Sep 15, 2026 | 1,295.00 | 1,305.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.16% | 970,507 | 0.38 |
| Sep 14, 2026 | 1,265.00 | 1,310.00 | 1,245.00 | 1,290.00 | 1,290.00 | -0.39% | 943,832 | 0.36 |
| Sep 11, 2026 | 1,245.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,295.00 | +0.39% | 1,416,919 | 0.53 |
| Sep 10, 2026 | 1,345.00 | 1,345.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.80% | 2,044,034 | 0.76 |
| Sep 09, 2026 | 1,375.00 | 1,395.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 1,224,986 | 0.45 |
| Sep 08, 2026 | 1,430.00 | 1,445.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 2,064,455 | 0.74 |
| Sep 07, 2026 | 1,415.00 | 1,440.00 | 1,390.00 | 1,405.00 | 1,405.00 | +3.31% | 1,615,681 | 0.57 |
| Sep 04, 2026 | 1,370.00 | 1,385.00 | 1,320.00 | 1,360.00 | 1,360.00 | +1.12% | 1,344,855 | 0.46 |
| Sep 03, 2026 | 1,445.00 | 1,455.00 | 1,345.00 | 1,345.00 | 1,345.00 | -5.28% | 1,877,723 | 0.63 |
| Sep 02, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.07% | 1,354,181 | 0.45 |
