Taipei Exchange - Delayed Quote
TWD
Integrated Service Technology Inc. (3289.TWO)
133.00
-6.50
(-4.66%)
At close: October 30 at 1:30:09 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
137.00
137.50
132.50
133.00
133.00
550,216
Oct 29, 2026
139.00
141.00
136.00
139.50
139.50
514,726
Oct 28, 2026
135.00
140.50
134.50
138.50
138.50
671,785
Oct 27, 2026
132.50
134.00
131.00
132.50
132.50
309,141
Oct 23, 2026
132.50
132.50
132.50
132.50
132.50
-
Oct 22, 2026
138.50
138.50
132.50
132.50
132.50
420,281
Oct 21, 2026
135.00
137.00
135.00
137.00
137.00
210,231
Oct 20, 2026
134.00
137.50
134.00
134.00
134.00
226,025
Oct 19, 2026
131.50
135.00
131.50
134.00
134.00
429,051
Oct 16, 2026
135.00
138.00
134.50
135.50
135.50
238,018
Oct 15, 2026
136.00
137.00
133.50
134.50
134.50
569,210
Oct 14, 2026
139.00
141.00
138.50
139.00
139.00
317,025
Oct 13, 2026
139.50
139.50
134.50
138.50
138.50
484,062
Oct 12, 2026
137.50
141.50
137.50
140.00
140.00
439,001
Oct 8, 2026
141.00
142.50
140.50
142.50
142.50
301,058
Oct 7, 2026
142.00
144.50
142.00
142.50
142.50
518,027
Oct 6, 2026
145.00
145.00
141.50
143.00
143.00
478,566
Oct 5, 2026
144.50
144.50
140.50
141.00
141.00
1,097,536
Oct 2, 2026
141.00
143.00
140.50
143.00
143.00
554,076
Oct 1, 2026
141.50
142.00
140.00
141.50
141.50
331,104
Sep 30, 2026
141.00
143.50
139.50
139.50
139.50
1,517,096
Sep 29, 2026
141.50
141.50
139.00
139.50
139.50
453,060
Sep 24, 2026
137.50
141.00
135.50
140.00
140.00
520,033
Sep 23, 2026
138.50
139.50
136.00
136.50
136.50
589,216
Sep 22, 2026
138.50
140.00
136.50
138.50
138.50
1,595,449
Sep 21, 2026
138.00
138.50
136.00
136.50
136.50
246,595
Sep 18, 2026
134.50
137.00
134.00
136.50
136.50
432,500
Sep 17, 2026
133.50
134.00
131.50
133.50
133.50
380,020
Sep 16, 2026
130.50
133.00
129.50
131.50
131.50
305,624
Sep 15, 2026
134.50
134.50
129.50
129.50
129.50
359,865
Sep 14, 2026
131.50
134.50
130.00
133.00
133.00
356,015
Sep 11, 2026
134.00
135.00
131.50
132.00
132.00
1,026,681
Sep 10, 2026
140.00
140.00
137.00
138.00
138.00
224,202
Sep 9, 2026
139.00
141.00
138.50
140.00
140.00
293,004
Sep 8, 2026
140.50
141.00
138.00
138.00
138.00
317,274
Sep 7, 2026
143.00
143.00
140.00
140.50
140.50
485,465
Sep 4, 2026
140.00
141.00
136.00
140.00
140.00
442,260
Sep 3, 2026
142.00
144.50
137.50
138.00
138.00
598,472
Sep 2, 2026
142.00
147.00
141.00
141.50
141.50
872,665
Sep 1, 2026
138.00
144.00
138.00
143.00
143.00
654,782
Aug 31, 2026
140.50
141.00
135.50
138.00
138.00
793,092
Aug 28, 2026
142.50
143.00
140.50
140.50
140.50
472,269
Aug 27, 2026
140.50
142.50
139.00
142.00
142.00
553,129
Aug 26, 2026
139.00
143.00
137.00
140.50
140.50
840,869
Aug 25, 2026
133.00
136.00
130.00
135.00
135.00
408,998
Aug 24, 2026
135.50
137.00
133.50
133.50
133.50
285,133
Aug 21, 2026
138.50
138.50
134.50
134.50
134.50
357,248
Aug 20, 2026
136.50
138.00
133.00
137.50
137.50
350,188
Aug 19, 2026
131.50
136.00
131.50
135.00
135.00
424,742
Aug 18, 2026
139.00
140.00
133.00
134.00
134.00
645,502
Aug 17, 2026
137.00
140.00
137.00
139.50
139.50
446,111
Aug 14, 2026
142.50
143.00
136.50
137.00
137.00
1,538,423
Aug 13, 2026
143.00
144.00
140.50
141.50
141.50
707,513
Aug 12, 2026
141.00
142.50
139.50
140.50
140.50
475,020
Aug 11, 2026
140.50
141.50
137.00
140.00
140.00
563,025
Aug 10, 2026
138.50
144.00
138.50
140.50
140.50
679,111
Aug 7, 2026
142.50
143.50
137.00
138.50
138.50
1,229,810
Aug 6, 2026
144.50
147.50
141.00
147.00
147.00
372,125
Aug 5, 2026
1.198413
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
148.00
150.00
144.50
144.50
144.50
1,233,126
Aug 4, 2026
142.00
147.50
141.50
145.00
143.80
804,995
Aug 3, 2026
140.00
145.50
135.50
141.50
140.33
633,001
Jul 31, 2026
139.00
141.50
136.50
140.50
139.34
980,600
Jul 30, 2026
131.00
135.50
126.50
129.50
128.43
1,214,089
Jul 29, 2026
144.00
145.00
130.00
133.50
132.40
1,634,054
Jul 28, 2026
143.50
148.00
138.50
143.50
142.31
722,010
Jul 27, 2026
151.00
151.00
147.00
147.50
146.28
395,646
Jul 24, 2026
145.00
152.50
145.00
150.50
149.26
852,786
Jul 23, 2026
148.50
150.50
146.00
147.50
146.28
482,454
Jul 22, 2026
149.00
153.00
147.50
147.50
146.28
919,010
Jul 21, 2026
144.00
147.00
143.00
145.50
144.30
531,566
Jul 20, 2026
147.50
149.00
136.00
141.50
140.33
1,166,744
Jul 17, 2026
156.50
157.00
147.00
147.50
146.28
1,480,823
Jul 16, 2026
159.50
162.00
158.00
160.50
159.17
789,501
Jul 15, 2026
160.00
162.50
156.00
160.50
159.17
956,547
Jul 14, 2026
161.00
162.50
150.00
157.00
155.70
1,728,800
Jul 13, 2026
162.50
163.00
157.50
162.50
161.16
1,166,049
Jul 9, 2026
164.00
165.50
161.50
161.50
160.17
1,013,661
Jul 8, 2026
160.00
163.50
157.00
163.00
161.65
1,727,963
Jul 7, 2026
170.50
171.50
160.00
161.00
159.67
3,352,955
Jul 6, 2026
182.00
182.50
169.00
169.00
167.60
5,137,859
Jul 3, 2026
189.00
191.00
174.50
180.00
178.51
7,776,668
Jul 2, 2026
170.50
190.50
168.00
190.50
188.93
9,684,290
Jul 1, 2026
179.50
182.00
167.00
173.50
172.07
4,620,158
Jun 30, 2026
163.00
174.50
161.00
174.50
173.06
2,882,541
Jun 29, 2026
157.50
161.50
155.00
159.00
157.69
794,833
Jun 26, 2026
163.50
165.00
155.00
155.00
153.72
1,582,996
Jun 25, 2026
169.50
170.50
162.50
165.00
163.64
1,740,129
Jun 24, 2026
167.50
173.00
165.50
169.50
168.10
2,800,831
Jun 23, 2026
182.00
183.00
169.00
169.50
168.10
4,020,787
Jun 22, 2026
176.50
179.50
174.00
179.00
177.52
3,924,152
Jun 18, 2026
168.50
175.00
168.50
174.50
173.06
1,621,742
Jun 17, 2026
167.50
174.50
167.50
169.50
168.10
2,747,781
Jun 16, 2026
172.00
175.00
168.50
169.50
168.10
2,988,684
Jun 15, 2026
168.00
170.00
165.50
169.00
167.60
1,902,566
Jun 12, 2026
158.50
162.00
156.50
159.50
158.18
1,885,113
Jun 11, 2026
154.50
159.50
149.00
152.00
150.74
2,924,563
Jun 10, 2026
172.50
174.00
157.50
157.50
156.20
4,762,894
Jun 9, 2026
173.50
175.50
167.00
175.00
173.55
2,635,144
Jun 8, 2026
164.50
175.00
164.50
172.00
170.58
3,223,001
Jun 5, 2026
178.50
183.00
175.00
182.50
180.99
5,774,832
Jun 4, 2026
178.00
184.00
174.50
179.00
177.52
6,362,973
Jun 3, 2026
166.00
180.50
166.00
180.50
179.01
5,657,115
Jun 2, 2026
168.50
169.00
160.50
164.50
163.14
1,679,844
Jun 1, 2026
169.00
170.00
166.00
166.50
165.12
1,360,217
May 29, 2026
168.50
171.00
165.00
168.00
166.61
1,651,394
May 28, 2026
171.50
174.50
163.50
165.50
164.13
2,524,968
May 27, 2026
173.00
175.00
168.00
169.50
168.10
2,087,742
May 26, 2026
175.00
175.00
168.50
172.50
171.07
1,711,598
May 25, 2026
172.50
174.50
170.50
172.50
171.07
2,257,610
May 22, 2026
164.50
171.50
164.50
169.00
167.60
1,780,092
May 21, 2026
163.50
169.50
163.00
163.50
162.15
1,973,782
May 20, 2026
162.00
164.50
160.50
160.50
159.17
1,136,805
May 19, 2026
166.00
168.00
160.50
162.00
160.66
2,365,460
May 18, 2026
165.00
168.00
160.50
165.50
164.13
2,405,042
May 15, 2026
169.00
178.00
166.50
167.00
165.62
3,857,606
May 14, 2026
176.50
178.00
164.00
168.00
166.61
6,074,987
May 13, 2026
177.50
180.00
173.00
175.50
174.05
3,506,323
May 12, 2026
186.00
188.00
180.50
181.50
180.00
4,766,254
May 11, 2026
177.00
186.50
172.00
181.50
180.00
5,216,976
May 8, 2026
172.50
183.00
171.00
175.50
174.05
4,915,445
May 7, 2026
182.00
184.50
176.00
179.00
177.52
3,768,102
May 6, 2026
192.00
194.50
175.00
180.00
178.51
8,820,900
May 5, 2026
190.00
200.50
187.00
192.00
190.41
5,618,552
May 4, 2026
205.00
209.00
193.50
194.00
192.40
8,649,021
Apr 30, 2026
198.50
204.00
196.00
199.00
197.36
3,090,766
Apr 29, 2026
189.50
193.50
187.00
193.00
191.40
1,584,249
Apr 28, 2026
181.00
193.50
178.50
190.50
188.93
2,279,146
Apr 27, 2026
181.00
181.00
171.00
176.00
174.55
2,271,520
Apr 24, 2026
197.00
197.00
172.00
182.50
180.99
3,375,480
Apr 23, 2026
210.00
219.00
183.50
190.50
188.93
6,072,344
Apr 22, 2026
213.50
213.50
203.00
203.50
201.82
3,088,235
Apr 21, 2026
217.50
217.50
205.00
210.50
208.76
6,989,716
Apr 20, 2026
198.00
198.00
198.00
198.00
196.36
1,473,235
Apr 17, 2026
178.00
183.50
178.00
180.00
178.51
2,743,320
Apr 16, 2026
181.50
189.00
175.50
182.00
180.50
9,705,041
Apr 15, 2026
188.00
189.00
175.50
183.50
181.98
12,945,680
Apr 14, 2026
182.00
188.00
182.00
188.00
186.45
3,751,753
Apr 13, 2026
151.50
171.00
151.50
171.00
169.59
7,613,321
Apr 10, 2026
1.195912
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
156.00
159.50
146.50
155.50
154.21
11,940,555
Apr 9, 2026
142.50
150.50
139.50
150.50
148.07
9,175,371
Apr 8, 2026
132.00
138.00
130.00
137.00
134.79
3,159,948
Apr 7, 2026
131.50
132.00
128.00
128.00
125.93
1,280,700
Apr 2, 2026
133.50
134.50
129.00
129.00
126.92
1,359,395
Apr 1, 2026
133.00
135.00
132.00
132.00
129.87
2,089,270
Mar 31, 2026
130.50
133.50
127.50
128.00
125.93
2,136,350
Mar 30, 2026
134.00
135.00
129.00
132.50
130.36
2,679,720
Mar 27, 2026
133.00
139.50
133.00
138.00
135.77
2,619,425
Mar 26, 2026
142.00
142.50
136.00
137.00
134.79
7,341,014
Mar 25, 2026
143.00
151.00
140.50
145.00
142.66
11,305,838
Mar 24, 2026
153.00
158.00
136.00
140.50
138.23
17,106,747
Mar 23, 2026
135.00
152.50
132.50
148.00
145.61
18,586,380
Mar 20, 2026
148.00
149.00
138.50
139.00
136.76
9,047,571
Mar 19, 2026
138.50
149.50
138.50
145.00
142.66
17,258,359
Mar 18, 2026
124.50
136.00
122.50
136.00
133.80
4,288,620
Mar 17, 2026
126.00
126.50
123.00
124.00
122.00
922,643
Mar 16, 2026
125.00
125.00
120.00
124.50
122.49
1,341,711
Mar 13, 2026
120.50
124.00
120.50
124.00
122.00
847,794
Mar 12, 2026
127.50
129.00
123.50
123.50
121.51
1,891,232
Mar 11, 2026
126.50
130.00
125.50
128.00
125.93
1,440,986
Mar 10, 2026
123.00
125.50
121.50
125.50
123.47
1,587,522
Mar 9, 2026
121.50
122.50
118.50
119.50
117.57
2,412,334
Mar 6, 2026
134.00
136.50
130.00
131.50
129.38
2,249,035
Mar 5, 2026
133.50
137.00
133.00
133.50
131.34
3,044,403
Mar 4, 2026
134.00
137.00
127.00
128.50
126.43
4,604,983
Mar 3, 2026
138.00
147.00
136.00
140.50
138.23
12,287,324
Mar 2, 2026
126.00
136.00
126.00
134.50
132.33
2,644,505
Feb 26, 2026
134.00
137.50
132.50
132.50
130.36
3,110,053
Feb 25, 2026
134.00
137.00
132.50
133.00
130.85
2,578,251
Feb 24, 2026
128.00
132.00
127.50
131.00
128.88
1,714,537
Feb 23, 2026
125.00
132.50
123.50
128.00
125.93
2,461,808
Feb 11, 2026
127.50
127.50
121.50
123.50
121.51
2,669,272
Feb 10, 2026
128.00
131.50
127.00
128.50
126.43
1,975,238
Feb 9, 2026
131.50
132.00
126.50
128.00
125.93
1,758,882
Feb 6, 2026
136.50
136.50
128.00
128.00
125.93
2,863,322
Feb 5, 2026
135.00
138.00
132.00
135.00
132.82
3,465,224
Feb 4, 2026
127.50
138.00
126.50
136.50
134.30
3,635,442
Feb 3, 2026
130.00
132.00
124.50
127.50
125.44
1,790,199
Feb 2, 2026
132.50
133.50
126.00
126.50
124.46
2,080,630
Jan 30, 2026
139.00
140.00
134.50
135.00
132.82
4,027,635
Jan 29, 2026
139.00
147.00
137.50
140.00
137.74
10,248,790
Jan 28, 2026
131.00
137.00
129.00
134.00
131.84
4,267,719
Jan 27, 2026
1.030885
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
124.50
135.50
124.00
130.00
127.90
7,923,913
Jan 26, 2026
122.50
125.00
122.00
124.50
121.48
1,371,431
Jan 23, 2026
122.00
123.00
119.50
121.00
118.06
619,776
Jan 22, 2026
127.00
127.00
121.00
121.00
118.06
2,513,094
Jan 21, 2026
122.50
124.00
119.50
120.00
117.08
971,776
Jan 20, 2026
121.00
125.00
120.00
123.50
120.50
1,421,865
Jan 19, 2026
122.00
122.50
119.50
120.50
117.57
942,259
Jan 16, 2026
123.50
124.00
121.00
122.00
119.04
820,007
Jan 15, 2026
123.00
123.00
121.00
123.00
120.01
613,368
Jan 14, 2026
121.50
122.50
121.00
122.50
119.52
615,546
Jan 13, 2026
123.00
124.50
120.50
121.00
118.06
1,502,636
Jan 12, 2026
120.50
124.50
119.00
123.00
120.01
2,122,178
Jan 9, 2026
114.50
117.00
112.00
117.00
114.16
1,041,293
Jan 8, 2026
116.00
117.00
113.50
114.00
111.23
809,333
Jan 7, 2026
117.50
118.50
115.00
115.50
112.69
1,093,202
Jan 6, 2026
120.50
121.50
117.50
117.50
114.65
1,588,083
Jan 5, 2026
129.00
129.50
120.00
121.50
118.55
4,989,069
Jan 2, 2026
119.00
126.50
119.00
126.50
123.43
3,149,214
Dec 31, 2025
113.00
117.00
112.00
115.00
112.21
1,412,371
Dec 30, 2025
111.00
112.50
111.00
112.50
109.77
544,545
Dec 29, 2025
115.00
115.00
110.50
111.50
108.79
977,477
Dec 26, 2025
107.50
113.00
107.50
113.00
110.26
1,275,828
Dec 24, 2025
107.50
109.00
106.50
107.00
104.40
391,118
Dec 23, 2025
111.00
111.00
107.00
107.50
104.89
399,117
Dec 22, 2025
110.00
110.50
108.00
110.00
107.33
896,406
Dec 19, 2025
107.50
110.50
106.50
109.00
106.35
1,689,141
Dec 18, 2025
105.00
107.50
103.50
106.00
103.43
806,617
Dec 17, 2025
103.50
105.50
103.50
105.00
102.45
234,358
Dec 16, 2025
104.50
105.00
102.50
103.50
100.99
385,101
Dec 15, 2025
104.00
106.00
104.00
104.50
101.96
157,500
Dec 12, 2025
106.00
106.50
105.00
106.00
103.43
213,717
Dec 11, 2025
104.00
106.00
104.00
105.50
102.94
409,106
Dec 10, 2025
104.00
105.00
103.50
103.50
100.99
162,299
Dec 9, 2025
105.50
106.00
103.50
104.00
101.47
239,645
Dec 8, 2025
105.50
106.00
104.50
106.00
103.43
218,261
Dec 5, 2025
106.00
106.50
104.00
104.50
101.96
198,358
Dec 4, 2025
104.00
105.50
104.00
105.50
102.94
210,678
Dec 3, 2025
104.00
104.50
103.50
104.00
101.47
133,001
Dec 2, 2025
103.50
104.50
103.00
104.00
101.47
180,525
Dec 1, 2025
105.00
105.50
102.00
104.00
101.47
299,228
Nov 28, 2025
103.00
105.50
103.00
105.50
102.94
428,258
Nov 27, 2025
104.00
104.00
102.50
103.50
100.99
196,863
Nov 26, 2025
103.00
104.00
103.00
103.00
100.50
363,267
Nov 25, 2025
102.00
103.00
101.50
101.50
99.03
231,451
Nov 24, 2025
100.00
101.50
99.40
101.50
99.03
379,151
Nov 21, 2025
101.00
101.00
98.30
99.40
96.99
693,141
Nov 20, 2025
101.50
103.00
101.00
102.50
100.01
360,333
Nov 19, 2025
103.00
103.00
100.00
100.50
98.06
424,357
Nov 18, 2025
102.00
104.00
101.50
101.50
99.03
773,979
Nov 17, 2025
103.50
104.00
101.00
102.50
100.01
791,347
Nov 14, 2025
103.00
104.00
102.50
103.50
100.99
676,024
Nov 13, 2025
109.00
109.00
104.50
105.50
102.94
771,749
Nov 12, 2025
108.00
109.50
107.50
109.00
106.35
458,059
Nov 11, 2025
106.50
107.50
106.00
106.50
103.91
436,824
Nov 10, 2025
106.00
107.50
106.00
106.50
103.91
299,887
Nov 7, 2025
108.00
108.00
104.50
106.00
103.43
828,357
Nov 6, 2025
1.033255
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
111.00
111.00
108.00
109.00
106.35
761,753
Nov 5, 2025
112.00
112.50
110.00
111.00
107.30
933,672
Nov 4, 2025
116.50
117.50
112.50
113.00
109.23
959,674
Nov 3, 2025
109.50
116.50
109.50
116.00
112.13
1,722,626
Oct 31, 2025
112.00
113.00
109.50
110.50
106.81
754,120
Oct 30, 2025
112.50
113.50
111.50
112.50
108.75
351,926
