Integrated Solutions Technology, Inc. (TPEX:6927)
Taiwan
· Delayed Price · Currency is TWD 57.50
-1.70 (-2.87%)
Sep 16, 2025, 1:45 PM CST
TPEX:6927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 59.50 | 59.50 | 57.30 | 58.00 | 58.00 | -2.03% | 20,580 |
| Sep 15, 2025 | 59.20 | 59.20 | 58.00 | 59.20 | 59.20 | 0.34% | 3,272 |
| Sep 12, 2025 | 58.30 | 59.00 | 56.50 | 59.00 | 59.00 | 0.51% | 49,791 |
| Sep 11, 2025 | 59.10 | 60.00 | 58.00 | 58.70 | 58.70 | -3.77% | 25,544 |
| Sep 10, 2025 | 60.10 | 61.00 | 57.10 | 61.00 | 61.00 | 1.50% | 85,620 |
| Sep 9, 2025 | 62.80 | 62.90 | 58.90 | 60.10 | 60.10 | -7.54% | 85,436 |
| Sep 8, 2025 | 69.40 | 69.40 | 57.10 | 65.00 | 65.00 | -7.14% | 307,192 |
| Sep 5, 2025 | 70.20 | 71.80 | 69.50 | 70.00 | 70.00 | 3.40% | 106,120 |
| Sep 4, 2025 | 68.30 | 72.00 | 67.00 | 67.70 | 67.70 | -0.73% | 108,660 |
| Sep 3, 2025 | 67.30 | 68.20 | 65.10 | 68.20 | 68.20 | 0.44% | 151,140 |
| Sep 2, 2025 | 67.00 | 68.30 | 64.60 | 67.90 | 67.90 | -0.15% | 101,032 |
| Sep 1, 2025 | 62.30 | 68.00 | 58.90 | 68.00 | 68.00 | 11.66% | 120,496 |
| Aug 29, 2025 | 59.50 | 61.50 | 59.50 | 60.90 | 60.90 | 3.22% | 54,721 |
| Aug 28, 2025 | 57.40 | 59.00 | 57.20 | 59.00 | 59.00 | 0.85% | 12,610 |
| Aug 27, 2025 | 60.20 | 60.20 | 57.30 | 58.50 | 58.50 | -2.34% | 22,470 |
| Aug 26, 2025 | 60.10 | 60.50 | 59.90 | 59.90 | 59.90 | -0.66% | 17,580 |
| Aug 25, 2025 | 63.00 | 63.20 | 59.90 | 60.30 | 60.30 | -4.44% | 46,550 |
| Aug 22, 2025 | 65.20 | 65.50 | 63.10 | 63.10 | 63.10 | 0.32% | 29,570 |
| Aug 21, 2025 | 65.30 | 65.30 | 62.30 | 62.90 | 62.90 | -1.10% | 26,434 |
| Aug 20, 2025 | 65.10 | 66.30 | 63.10 | 63.60 | 63.60 | -1.40% | 79,372 |
| Aug 19, 2025 | 61.20 | 65.60 | 61.00 | 64.50 | 64.50 | 6.61% | 110,174 |
| Aug 18, 2025 | 55.00 | 60.90 | 55.00 | 60.50 | 60.50 | 10.00% | 133,260 |
| Aug 15, 2025 | 56.60 | 56.80 | 55.00 | 55.00 | 55.00 | -3.00% | 50,314 |
| Aug 14, 2025 | 57.30 | 57.90 | 56.30 | 56.70 | 56.70 | -4.06% | 104,668 |
| Aug 13, 2025 | 60.20 | 60.20 | 58.00 | 59.10 | 59.10 | -1.66% | 43,222 |
| Aug 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.52% | 2,230 |
| Aug 11, 2025 | 59.80 | 60.10 | 59.20 | 59.20 | 59.20 | -1.33% | 21,450 |
| Aug 8, 2025 | 61.00 | 61.00 | 59.70 | 60.00 | 60.00 | -0.83% | 37,910 |
| Aug 7, 2025 | 62.20 | 62.20 | 60.10 | 60.50 | 60.50 | -0.82% | 11,682 |
| Aug 6, 2025 | 62.00 | 62.00 | 60.10 | 61.00 | 61.00 | 1.50% | 13,000 |
| Aug 5, 2025 | 62.20 | 62.20 | 60.10 | 60.10 | 60.10 | -3.38% | 9,081 |
| Aug 4, 2025 | 61.00 | 62.30 | 61.00 | 62.20 | 62.20 | 0.65% | 2,830 |
| Aug 1, 2025 | 62.20 | 62.20 | 61.50 | 61.80 | 61.80 | -1.12% | 5,000 |
| Jul 31, 2025 | 62.70 | 62.70 | 60.90 | 62.50 | 62.50 | 0.48% | 10,152 |
| Jul 30, 2025 | 61.10 | 62.30 | 61.00 | 62.20 | 62.20 | 1.63% | 6,151 |
| Jul 29, 2025 | 61.10 | 62.10 | 61.00 | 61.20 | 61.20 | -1.29% | 23,554 |
| Jul 28, 2025 | 61.70 | 62.00 | 61.70 | 62.00 | 62.00 | -0.16% | 22,060 |
| Jul 25, 2025 | 62.60 | 62.60 | 61.10 | 62.10 | 61.85 | 0.16% | 7,380 |
| Jul 24, 2025 | 62.60 | 62.60 | 61.20 | 62.00 | 61.75 | 0.32% | 11,136 |
| Jul 23, 2025 | 61.10 | 62.50 | 61.10 | 61.80 | 61.55 | -0.64% | 8,134 |
| Jul 22, 2025 | 62.00 | 62.20 | 61.10 | 62.20 | 61.95 | 0.32% | 6,180 |
| Jul 21, 2025 | 64.50 | 64.50 | 60.00 | 62.00 | 61.75 | -3.43% | 44,109 |
| Jul 18, 2025 | 62.10 | 64.20 | 62.10 | 64.20 | 63.94 | - | 1,671 |
| Jul 17, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 63.94 | - | 10 |
| Jul 16, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 63.94 | 2.23% | 1,100 |
| Jul 15, 2025 | 63.00 | 63.10 | 61.50 | 62.80 | 62.55 | -0.48% | 44,141 |
| Jul 14, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 62.84 | -2.92% | 1,000 |
| Jul 11, 2025 | 64.60 | 65.00 | 63.30 | 65.00 | 64.74 | -0.76% | 3,291 |
| Jul 10, 2025 | 66.30 | 66.30 | 65.00 | 65.50 | 65.24 | 0.77% | 3,150 |
| Jul 9, 2025 | 64.60 | 65.50 | 64.40 | 65.00 | 64.74 | - | 36,250 |