Insyde Software Corp.(TW:6231)
NT$196.00+2.00 (+1.03%)
TW:6231
Insyde Software Corp. historical prices
NT$196.00
At close:+2.00 (+1.03%)
Insyde Software Corp. (6231) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 196.00 | 196.50 | 192.00 | 196.00 | 196.00 | +1.03% | 154,066 | 0.52 |
| Nov 10, 2026 | 196.50 | 201.00 | 193.00 | 194.00 | 194.00 | +2.92% | 175,563 | 0.59 |
| Nov 09, 2026 | 178.50 | 195.00 | 174.00 | 192.50 | 192.50 | +2.12% | 329,984 | 1.10 |
| Nov 06, 2026 | 177.50 | 192.50 | 177.50 | 188.50 | 188.50 | -4.31% | 515,400 | 1.76 |
| Nov 05, 2026 | 210.50 | 212.00 | 197.00 | 197.00 | 197.00 | -6.41% | 307,662 | 1.04 |
| Nov 04, 2026 | 212.50 | 214.50 | 202.00 | 210.50 | 210.50 | +1.45% | 313,590 | 1.05 |
| Nov 03, 2026 | 220.00 | 224.00 | 206.00 | 207.50 | 207.50 | -6.95% | 381,337 | 1.29 |
| Nov 02, 2026 | 224.00 | 231.50 | 222.00 | 223.00 | 223.00 | -0.45% | 191,007 | 0.64 |
| Oct 30, 2026 | 230.00 | 231.50 | 224.00 | 224.00 | 224.00 | -5.08% | 341,971 | 1.16 |
| Oct 29, 2026 | 240.00 | 241.50 | 232.00 | 236.00 | 236.00 | -1.87% | 200,754 | 0.68 |
| Oct 28, 2026 | 238.50 | 241.00 | 234.00 | 240.50 | 240.50 | +4.79% | 169,432 | 0.57 |
| Oct 27, 2026 | 244.00 | 244.00 | 224.00 | 229.50 | 229.50 | -2.96% | 291,237 | 0.98 |
| Oct 26, 2026 | 236.50 | 250.00 | 236.50 | 236.50 | 236.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 236.50 | 250.00 | 236.50 | 236.50 | 236.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 248.00 | 250.00 | 236.50 | 236.50 | 236.50 | -2.67% | 447,906 | 1.45 |
| Oct 21, 2026 | 238.00 | 250.00 | 238.00 | 243.00 | 243.00 | +4.29% | 538,791 | 1.76 |
| Oct 20, 2026 | 234.00 | 237.50 | 232.00 | 233.00 | 233.00 | +0.87% | 213,254 | 0.70 |
| Oct 19, 2026 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | -5.13% | 260,221 | 0.85 |
| Oct 16, 2026 | 239.00 | 246.00 | 238.00 | 243.50 | 243.50 | +3.84% | 318,722 | 1.05 |
| Oct 15, 2026 | 241.00 | 243.00 | 232.00 | 234.50 | 234.50 | -5.44% | 453,381 | 1.50 |
| Oct 14, 2026 | 246.50 | 249.00 | 240.50 | 248.00 | 248.00 | +0.20% | 523,878 | 1.74 |
| Oct 13, 2026 | 246.50 | 254.50 | 245.00 | 247.50 | 247.50 | -0.20% | 867,218 | 2.97 |
| Oct 12, 2026 | 242.00 | 254.50 | 241.50 | 248.00 | 248.00 | +6.67% | 972,561 | 3.48 |
| Oct 09, 2026 | 232.50 | 235.00 | 230.50 | 232.50 | 232.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 235.00 | 235.00 | 230.50 | 232.50 | 232.50 | -0.85% | 170,738 | 0.58 |
| Oct 07, 2026 | 234.00 | 237.00 | 234.00 | 234.50 | 234.50 | +0.21% | 98,137 | 0.34 |
| Oct 06, 2026 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -0.85% | 178,947 | 0.60 |
| Oct 05, 2026 | 243.50 | 245.00 | 235.00 | 236.00 | 236.00 | -2.88% | 378,942 | 1.29 |
| Oct 02, 2026 | 237.00 | 247.50 | 237.00 | 243.00 | 243.00 | +2.53% | 394,917 | 1.32 |
| Oct 01, 2026 | 235.00 | 240.00 | 235.00 | 237.00 | 237.00 | +0.85% | 189,194 | 0.62 |
| Sep 30, 2026 | 240.50 | 243.00 | 234.50 | 235.00 | 235.00 | -2.49% | 424,042 | 1.41 |
| Sep 29, 2026 | 236.00 | 244.50 | 232.50 | 241.00 | 241.00 | +2.55% | 621,787 | 2.11 |
| Sep 28, 2026 | 235.00 | 237.50 | 223.00 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 235.00 | 237.50 | 223.00 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 229.00 | 237.50 | 223.00 | 235.00 | 235.00 | +4.44% | 632,545 | 2.07 |
| Sep 23, 2026 | 224.50 | 226.00 | 221.50 | 225.00 | 225.00 | +0.22% | 148,440 | 0.47 |
| Sep 22, 2026 | 228.00 | 230.00 | 223.00 | 224.50 | 224.50 | +0.45% | 310,480 | 0.93 |
| Sep 21, 2026 | 224.00 | 228.00 | 219.00 | 223.50 | 223.50 | +0.45% | 289,765 | 0.84 |
| Sep 18, 2026 | 215.50 | 223.00 | 215.00 | 222.50 | 222.50 | +4.95% | 395,647 | 1.07 |
| Sep 17, 2026 | 212.00 | 217.50 | 211.00 | 212.00 | 212.00 | +0.24% | 285,421 | 0.75 |
| Sep 16, 2026 | 208.50 | 212.50 | 206.00 | 211.50 | 211.50 | +2.92% | 230,915 | 0.61 |
| Sep 15, 2026 | 210.00 | 214.50 | 205.50 | 205.50 | 205.50 | -1.20% | 278,589 | 0.73 |
| Sep 14, 2026 | 209.50 | 217.00 | 204.00 | 208.00 | 208.00 | -0.24% | 393,321 | 1.04 |
| Sep 11, 2026 | 214.00 | 214.00 | 207.00 | 208.50 | 208.50 | -4.36% | 462,356 | 1.22 |
| Sep 10, 2026 | 226.50 | 233.00 | 217.00 | 218.00 | 218.00 | -3.75% | 431,299 | 1.14 |
| Sep 09, 2026 | 242.50 | 243.00 | 226.50 | 226.50 | 226.50 | -3.62% | 1,080,045 | 2.90 |
| Sep 08, 2026 | 211.50 | 235.00 | 211.00 | 235.00 | 235.00 | +9.81% | 730,544 | 1.96 |
| Sep 07, 2026 | 214.50 | 214.50 | 212.00 | 214.00 | 214.00 | +0.94% | 113,370 | 0.29 |
| Sep 04, 2026 | 212.50 | 213.50 | 208.00 | 212.00 | 212.00 | +1.92% | 110,558 | 0.28 |
| Sep 03, 2026 | 218.50 | 219.50 | 208.00 | 208.00 | 208.00 | -3.70% | 161,665 | 0.40 |
