Integrated Solutions Technology Inc(TW:6927)
NT$60.10+2.20 (+3.80%)
TW:6927
Integrated Solutions Technology Inc historical prices
NT$60.10
At close:+2.20 (+3.80%)
Integrated Solutions Technology Inc (6927) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.90 | 62.10 | 57.90 | 60.10 | 60.10 | +3.80% | 59,069 | 2.09 |
| Nov 10, 2026 | 56.40 | 58.30 | 56.10 | 57.90 | 57.90 | +18.16% | 74,871 | 2.72 |
| Nov 09, 2026 | 49.50 | 59.00 | 49.50 | 57.70 | 57.70 | +17.76% | 163,015 | 6.45 |
| Nov 06, 2026 | 53.00 | 53.00 | 47.05 | 49.00 | 49.00 | -10.09% | 100,343 | 3.94 |
| Nov 05, 2026 | 56.70 | 57.00 | 54.30 | 54.50 | 54.50 | -4.05% | 11,021 | 0.41 |
| Nov 04, 2026 | 54.50 | 56.90 | 54.30 | 56.80 | 56.80 | +0.53% | 8,137 | 0.29 |
| Nov 03, 2026 | 58.20 | 58.20 | 56.10 | 56.50 | 56.50 | -4.07% | 12,652 | 0.44 |
| Nov 02, 2026 | 57.00 | 58.90 | 57.00 | 58.90 | 58.90 | +3.33% | 7,012 | 0.22 |
| Oct 30, 2026 | 58.70 | 59.40 | 56.50 | 57.00 | 57.00 | -3.55% | 9,221 | 0.27 |
| Oct 29, 2026 | 57.00 | 59.10 | 57.00 | 59.10 | 59.10 | +3.68% | 10,556 | 0.31 |
| Oct 28, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 0.00% | 10,922 | 0.31 |
| Oct 27, 2026 | 56.00 | 57.00 | 54.30 | 57.00 | 57.00 | +0.88% | 9,218 | 0.26 |
| Oct 26, 2026 | 56.50 | 57.60 | 54.30 | 56.50 | 56.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 56.50 | 57.60 | 54.30 | 56.50 | 56.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.60 | 57.60 | 54.30 | 56.50 | 56.50 | -0.35% | 26,199 | 0.66 |
| Oct 21, 2026 | 56.20 | 57.70 | 55.10 | 56.70 | 56.70 | +1.07% | 15,366 | 0.38 |
| Oct 20, 2026 | 57.40 | 57.50 | 55.10 | 56.10 | 56.10 | -1.92% | 20,627 | 0.52 |
| Oct 19, 2026 | 56.40 | 58.10 | 55.30 | 57.20 | 57.20 | -1.72% | 10,801 | 0.26 |
| Oct 16, 2026 | 57.00 | 58.20 | 56.30 | 58.20 | 58.20 | +2.46% | 11,049 | 0.26 |
| Oct 15, 2026 | 59.10 | 59.20 | 56.60 | 56.80 | 56.80 | -4.05% | 26,422 | 0.61 |
| Oct 14, 2026 | 61.80 | 61.90 | 58.10 | 59.20 | 59.20 | -4.05% | 39,667 | 0.92 |
| Oct 13, 2026 | 62.90 | 62.90 | 60.20 | 61.70 | 61.70 | -1.28% | 34,431 | 0.79 |
| Oct 12, 2026 | 62.10 | 62.90 | 61.80 | 62.50 | 62.50 | +0.81% | 8,391 | 0.19 |
| Oct 09, 2026 | 62.00 | 64.80 | 59.60 | 62.00 | 62.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.70 | 64.80 | 59.60 | 62.00 | 62.00 | -4.17% | 90,834 | 2.02 |
| Oct 07, 2026 | 64.90 | 64.90 | 62.60 | 64.70 | 64.70 | +1.09% | 9,223 | 0.21 |
| Oct 06, 2026 | 65.30 | 65.30 | 62.20 | 64.00 | 64.00 | -1.54% | 38,171 | 0.86 |
| Oct 05, 2026 | 66.80 | 69.10 | 62.60 | 65.00 | 65.00 | -5.80% | 61,959 | 1.38 |
| Oct 02, 2026 | 68.90 | 69.00 | 66.10 | 69.00 | 69.00 | 0.00% | 40,122 | 0.88 |
| Oct 01, 2026 | 69.30 | 69.30 | 67.00 | 69.00 | 69.00 | -0.29% | 40,313 | 0.83 |
| Sep 30, 2026 | 68.00 | 69.30 | 66.00 | 69.20 | 69.20 | +3.28% | 26,084 | 0.51 |
| Sep 29, 2026 | 69.30 | 69.30 | 66.00 | 67.00 | 67.00 | -3.32% | 24,134 | 0.47 |
| Sep 28, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.00% | 10 | 0.00 |
| Sep 23, 2026 | 68.90 | 70.00 | 68.00 | 69.30 | 69.30 | +0.58% | 9,663 | 0.15 |
| Sep 22, 2026 | 69.30 | 69.30 | 66.50 | 68.90 | 68.90 | -0.43% | 58,416 | 0.91 |
| Sep 21, 2026 | 67.70 | 70.00 | 67.00 | 69.20 | 69.20 | +1.76% | 74,950 | 1.17 |
| Sep 18, 2026 | 68.40 | 69.20 | 67.50 | 68.00 | 68.00 | -1.02% | 51,301 | 0.79 |
| Sep 17, 2026 | 70.90 | 70.90 | 67.50 | 68.70 | 68.70 | -0.15% | 24,605 | 0.37 |
| Sep 16, 2026 | 70.80 | 70.90 | 68.80 | 68.80 | 68.80 | -2.69% | 1,213 | 0.02 |
| Sep 15, 2026 | 70.80 | 70.80 | 69.00 | 70.70 | 70.70 | -0.14% | 5,234 | 0.08 |
| Sep 14, 2026 | 71.00 | 72.00 | 69.10 | 70.80 | 70.80 | +1.14% | 34,267 | 0.50 |
| Sep 11, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | -2.78% | 28,100 | 0.41 |
| Sep 10, 2026 | 74.10 | 74.20 | 71.40 | 72.00 | 72.00 | -5.01% | 51,646 | 0.76 |
| Sep 09, 2026 | 74.00 | 78.30 | 74.00 | 75.80 | 75.80 | +0.53% | 83,588 | 1.25 |
| Sep 08, 2026 | 73.30 | 76.30 | 73.00 | 75.40 | 75.40 | -1.69% | 37,707 | 0.56 |
| Sep 07, 2026 | 72.90 | 76.70 | 72.90 | 76.70 | 76.70 | +6.53% | 24,242 | 0.36 |
| Sep 04, 2026 | 71.50 | 73.00 | 71.50 | 72.00 | 72.00 | +0.70% | 19,010 | 0.27 |
| Sep 03, 2026 | 72.80 | 72.80 | 70.50 | 71.50 | 71.50 | -1.65% | 10,071 | 0.14 |
