Integrated Service Tech

3289
🏛️ taiwan →
115.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 91.30 92.70 91.00 92.50 0.0M
2023-12-28 91.80 91.80 90.80 91.00 0.0M
2023-12-27 92.00 92.00 91.10 91.20 0.0M
2023-12-26 91.80 92.00 90.90 91.20 0.0M
2023-12-25 91.30 91.80 90.40 91.10 0.0M
2023-12-22 91.60 92.50 91.00 91.00 0.0M
2023-12-21 92.90 93.40 91.70 92.00 0.0M
2023-12-20 94.50 94.70 93.50 94.00 0.0M
2023-12-19 93.20 94.60 92.20 94.50 0.0M
2023-12-18 95.00 95.00 92.60 93.00 0.0M
2023-12-15 92.10 95.30 92.10 93.50 0.0M
2023-12-14 91.30 91.50 90.20 90.40 0.0M
2023-12-13 91.00 91.50 90.10 90.10 0.0M
2023-12-12 90.50 91.40 90.20 90.30 0.0M
2023-12-11 90.50 90.70 89.70 90.00 0.0M
2023-12-08 90.80 93.40 90.80 91.60 0.0M
2023-12-07 91.60 92.30 90.20 90.20 0.0M
2023-12-06 91.50 92.00 91.00 91.40 0.0M
2023-12-05 92.50 92.90 91.30 91.50 0.0M
2023-12-04 94.00 94.70 93.10 93.20 0.0M
2023-12-01 95.50 95.50 93.20 93.30 0.0M
2023-11-30 93.40 95.20 92.90 95.00 0.0M
2023-11-29 93.00 93.20 92.00 92.60 0.0M
2023-11-28 91.70 92.00 91.10 91.90 0.0M
2023-11-27 91.90 93.20 91.50 91.70 0.0M
2023-11-24 92.80 92.80 91.10 91.20 0.0M
2023-11-23 94.50 94.60 92.10 92.50 0.0M
2023-11-22 89.80 94.50 89.50 94.50 0.0M
2023-11-21 90.00 90.40 89.40 89.80 0.0M
2023-11-20 90.50 90.50 89.30 89.40 0.0M
2023-11-17 89.60 91.00 89.60 90.00 0.0M
2023-11-16 89.20 89.90 88.60 89.50 0.0M
2023-11-15 89.70 89.90 88.40 89.30 0.0M
2023-11-14 90.00 90.00 88.50 89.30 0.0M
2023-11-13 88.10 90.20 87.70 89.60 0.0M
2023-11-10 89.10 89.50 87.70 87.90 0.0M
2023-11-09 89.20 89.40 87.40 88.90 0.0M
2023-11-08 90.00 90.00 88.80 89.30 0.0M
2023-11-07 89.60 90.00 88.80 89.70 0.0M
2023-11-06 90.00 90.80 89.60 90.30 0.0M
2023-11-03 87.80 88.30 87.30 87.60 0.0M
2023-11-02 86.50 87.60 86.20 86.70 0.0M
2023-11-01 85.30 85.80 83.80 85.50 0.0M
2023-10-31 87.50 88.30 84.00 84.10 0.0M
2023-10-30 85.90 87.50 85.90 87.10 0.0M
2023-10-27 85.20 86.30 85.00 85.50 0.0M
2023-10-26 86.20 86.20 84.90 85.00 0.0M
2023-10-25 87.10 88.00 86.90 87.50 0.0M
2023-10-24 86.30 86.60 85.00 86.20 0.0M
2023-10-23 85.10 88.30 85.10 85.90 0.0M
2023-10-20 85.90 86.00 83.50 85.60 0.0M
2023-10-19 83.90 86.70 83.50 85.80 0.0M
2023-10-18 84.80 85.80 81.40 84.10 0.0M
2023-10-17 87.70 88.60 85.60 85.80 0.0M
2023-10-16 90.40 90.60 87.20 87.60 0.0M
2023-10-13 90.30 90.80 88.80 89.00 0.0M
2023-10-12 89.30 91.00 88.90 90.20 0.0M
2023-10-11 91.90 92.10 89.00 89.00 0.0M
2023-10-06 91.50 91.70 90.60 91.00 0.0M
2023-10-05 91.70 92.10 90.60 91.50 0.0M
2023-10-04 91.50 91.50 90.10 90.30 0.0M
2023-10-03 94.20 94.40 91.70 91.80 0.0M
2023-10-02 92.50 94.50 92.20 94.00 0.0M
2023-09-28 91.60 92.90 90.80 91.40 0.0M
2023-09-27 91.20 91.80 90.20 91.30 0.0M
2023-09-26 93.80 93.80 91.00 91.20 0.0M
2023-09-25 94.30 95.20 93.60 93.60 0.0M
2023-09-22 90.70 93.30 90.30 93.10 0.0M
2023-09-21 93.10 93.20 90.00 91.50 0.0M
2023-09-20 97.00 97.00 93.60 93.80 0.0M
2023-09-19 99.90 100.00 97.00 97.10 0.0M
2023-09-18 100.00 101.00 99.30 99.50 0.0M
2023-09-15 102.50 104.00 101.00 101.50 0.0M
2023-09-14 97.60 101.50 97.60 101.00 0.0M
2023-09-13 98.40 98.40 95.20 97.00 0.0M
2023-09-12 98.70 98.90 97.10 97.50 0.0M
2023-09-11 102.50 103.50 96.60 97.50 0.0M
2023-09-08 105.50 105.50 102.50 102.50 0.0M
2023-09-07 105.00 107.00 104.50 106.00 0.0M
2023-09-06 106.00 106.50 103.00 105.00 0.0M
2023-09-05 104.00 106.00 103.00 105.50 0.0M
2023-09-04 104.00 104.50 101.50 103.50 0.0M
2023-09-01 104.50 106.50 102.50 103.00 0.0M
2023-08-31 105.00 105.50 103.50 104.50 0.0M
2023-08-30 110.00 111.50 106.00 106.00 0.0M
2023-08-29 110.00 110.50 106.50 107.50 0.0M
2023-08-28 114.50 114.50 108.50 108.50 0.0M
2023-08-25 108.50 115.00 108.00 111.00 0.0M
2023-08-24 106.00 111.50 105.00 110.50 0.0M
2023-08-23 104.00 107.00 103.50 104.00 0.0M
2023-08-22 105.00 105.00 101.50 102.50 0.0M
2023-08-21 103.50 105.00 102.00 103.50 0.0M
2023-08-18 106.00 107.00 102.00 102.50 0.0M
2023-08-17 103.00 107.00 103.00 106.50 0.0M
2023-08-16 103.00 104.00 100.50 103.50 0.0M
2023-08-15 104.00 105.50 102.00 103.00 0.0M
2023-08-14 100.50 104.50 100.50 102.00 0.0M
2023-08-11 104.00 106.50 103.00 103.00 0.0M
2023-08-10 111.00 111.50 104.00 104.50 0.0M
2023-08-09 112.00 114.00 111.00 111.00 0.0M
2023-08-08 116.00 117.50 112.00 114.50 0.0M
2023-08-07 114.50 116.00 111.50 115.50 0.0M
2023-08-04 112.00 114.00 108.50 113.00 0.0M
2023-08-02 115.00 116.50 106.50 110.00 0.0M
2023-08-01 114.00 119.00 113.50 115.50 0.0M
2023-07-31 118.00 119.00 112.00 112.50 0.0M
2023-07-28 114.00 118.50 110.00 117.50 0.0M
2023-07-27 105.50 110.50 104.50 109.00 0.0M
2023-07-26 107.00 107.00 103.00 103.50 0.0M
2023-07-25 108.00 109.50 106.00 106.50 0.0M
2023-07-24 109.00 109.00 103.00 107.00 0.0M
2023-07-21 108.50 113.00 106.00 108.00 0.0M
2023-07-20 132.50 135.00 114.50 114.50 0.0M
2023-07-19 118.00 127.00 116.00 127.00 0.0M
2023-07-18 120.00 120.50 111.00 115.50 0.0M
2023-07-17 116.00 120.50 115.00 119.00 0.0M
2023-07-14 119.00 120.00 114.00 117.00 0.0M
2023-07-13 115.00 119.50 113.50 117.50 0.0M
2023-07-12 122.00 125.50 113.00 114.00 0.0M
2023-07-11 116.50 117.50 112.50 117.00 0.0M
2023-07-10 115.00 118.00 112.00 115.00 0.0M
2023-07-07 116.00 118.00 110.00 114.00 0.0M
2023-07-06 114.50 118.00 112.50 116.00 0.0M
2023-07-05 113.00 118.50 111.00 114.50 0.0M
2023-07-04 103.50 112.00 101.50 110.00 0.0M
2023-07-03 99.90 104.50 97.50 103.00 0.0M
2023-06-30 95.20 97.60 93.70 97.20 0.0M
2023-06-29 94.10 95.20 92.70 94.80 0.0M
2023-06-28 93.50 96.00 92.60 93.30 0.0M
2023-06-27 92.90 99.50 90.90 92.40 0.0M
2023-06-26 93.80 95.60 92.10 92.50 0.0M
2023-06-21 91.20 95.00 90.70 93.80 0.0M
2023-06-20 92.90 92.90 89.30 90.70 0.0M
2023-06-19 93.20 93.20 91.50 91.90 0.0M
2023-06-16 94.30 94.80 92.80 93.00 0.0M
2023-06-15 92.80 93.60 91.40 92.30 0.0M
2023-06-14 92.50 94.20 92.00 92.00 0.0M
2023-06-13 91.60 94.30 91.20 91.70 0.0M
2023-06-12 93.90 94.00 90.00 90.00 0.0M
2023-06-09 90.00 91.80 89.10 90.90 0.0M
2023-06-08 91.70 92.80 88.70 88.70 0.0M
2023-06-07 87.60 92.20 87.60 91.90 0.0M
2023-06-06 88.80 89.20 86.80 87.10 0.0M
2023-06-05 88.20 89.40 87.80 88.60 0.0M
2023-06-02 88.00 89.00 87.10 87.60 0.0M
2023-06-01 87.80 89.00 87.30 87.90 0.0M
2023-05-31 86.10 89.50 86.10 89.20 0.0M
2023-05-30 88.00 88.40 85.90 86.00 0.0M
2023-05-29 86.00 87.50 85.20 86.20 0.0M
2023-05-26 84.80 85.40 83.10 84.10 0.0M
2023-05-25 82.30 83.50 81.70 82.90 0.0M
2023-05-24 82.80 82.80 81.50 81.70 0.0M
2023-05-23 83.00 83.30 82.00 82.80 0.0M
2023-05-22 81.50 83.00 81.50 82.40 0.0M
2023-05-19 81.90 82.60 80.80 81.40 0.0M
2023-05-18 81.30 82.10 80.60 81.00 0.0M
2023-05-17 79.30 80.90 79.30 80.50 0.0M
2023-05-16 80.00 80.90 78.80 79.00 0.0M
2023-05-15 81.20 81.20 79.00 79.10 0.0M
2023-05-12 80.80 81.90 80.00 81.00 0.0M
2023-05-11 82.40 82.70 80.10 80.30 0.0M
2023-05-10 82.20 83.50 81.50 81.90 0.0M
2023-05-09 84.50 84.70 81.60 82.50 0.0M
2023-05-08 86.40 87.00 84.20 84.30 0.0M
2023-05-05 84.50 85.80 84.30 85.70 0.0M
2023-05-04 84.50 85.10 84.00 84.60 0.0M
2023-05-03 85.00 85.50 84.50 84.70 0.0M
2023-05-02 84.20 86.60 83.90 84.70 0.0M
2023-04-28 79.10 84.00 79.00 83.30 0.0M
2023-04-27 79.10 79.80 76.70 77.80 0.0M
2023-04-26 79.90 79.90 77.20 78.30 0.0M
2023-04-25 84.50 84.80 79.00 79.90 0.0M
2023-04-24 85.00 85.80 83.70 84.00 0.0M
2023-04-21 88.30 90.10 84.00 84.60 0.0M
2023-04-20 90.80 90.80 87.50 87.50 0.0M
2023-04-19 90.50 91.10 89.70 90.50 0.0M
2023-04-18 92.10 92.60 89.30 90.00 0.0M
2023-04-17 92.70 95.60 91.40 92.10 0.0M
2023-04-14 92.70 99.20 91.30 91.30 0.0M
2023-04-13 87.00 93.00 87.00 91.60 0.0M
2023-04-12 86.80 88.50 86.30 88.00 0.0M
2023-04-11 87.50 87.90 86.20 86.20 0.0M
2023-04-10 87.30 87.30 85.50 86.90 0.0M
2023-04-07 86.20 86.50 85.80 86.20 0.0M
2023-04-06 89.20 89.60 85.80 85.90 0.0M
2023-03-31 89.70 89.70 88.50 89.20 0.0M
2023-03-30 89.30 90.10 88.60 88.80 0.0M
2023-03-29 90.80 91.30 88.50 89.00 0.0M
2023-03-28 93.10 94.30 90.20 90.30 0.0M
2023-03-27 90.90 94.90 90.40 93.60 0.0M
2023-03-24 92.50 92.90 90.80 90.90 0.0M
2023-03-23 95.00 95.20 92.50 92.50 0.0M
2023-03-22 93.00 94.40 91.80 94.40 0.0M
2023-03-21 93.70 93.70 91.70 91.80 0.0M
2023-03-20 90.20 93.40 89.90 92.30 0.0M
2023-03-17 94.00 94.20 90.30 90.70 0.0M
2023-03-16 91.90 92.80 91.30 92.70 0.0M
2023-03-15 90.70 94.00 90.60 93.00 0.0M
2023-03-14 90.50 91.40 88.70 89.10 0.0M
2023-03-13 93.80 95.10 88.30 91.80 0.0M
2023-03-10 94.60 95.00 90.70 92.00 0.0M
2023-03-09 97.30 100.50 93.10 94.00 0.0M
2023-03-08 88.50 96.80 88.50 96.80 0.0M
2023-03-07 89.10 89.90 87.70 88.00 0.0M
2023-03-06 89.50 90.50 88.70 89.10 0.0M
2023-03-03 87.50 88.80 86.60 88.80 0.0M
2023-03-02 87.50 87.70 86.50 86.50 0.0M
2023-03-01 85.50 87.00 83.50 86.50 0.0M
2023-02-24 86.70 87.40 85.50 85.50 0.0M
2023-02-23 85.90 87.50 85.00 86.00 0.0M
2023-02-22 86.50 86.80 84.80 84.90 0.0M
2023-02-21 88.90 90.30 87.10 87.10 0.0M
2023-02-20 87.10 89.70 87.10 89.00 0.0M
2023-02-17 85.30 86.80 85.30 86.80 0.0M
2023-02-16 84.90 86.50 84.10 85.80 0.0M
2023-02-15 84.60 85.20 84.00 84.70 0.0M
2023-02-14 85.00 85.70 83.50 84.60 0.0M
2023-02-13 92.90 93.10 83.10 84.40 0.0M
2023-02-10 89.70 93.20 89.70 91.90 0.0M
2023-02-09 90.30 93.50 89.50 90.60 0.0M
2023-02-08 91.00 91.50 89.50 90.30 0.0M
2023-02-07 87.10 91.30 87.10 90.80 0.0M
2023-02-06 89.00 89.00 85.10 87.20 0.0M
2023-02-03 87.70 89.00 87.40 89.00 0.0M
2023-02-02 88.00 90.00 87.50 88.40 0.0M
2023-02-01 86.20 87.60 85.40 87.20 0.0M
2023-01-31 83.00 86.10 82.50 85.60 0.0M
2023-01-30 78.50 83.60 78.50 83.10 0.0M
2023-01-17 76.10 77.20 75.80 76.70 0.0M
2023-01-16 75.40 76.40 74.50 76.30 0.0M
2023-01-13 77.10 77.50 75.10 75.10 0.0M
2023-01-12 76.80 76.90 75.30 76.60 0.0M
2023-01-11 77.70 79.50 76.50 76.50 0.0M
2023-01-10 75.80 77.80 75.80 76.60 0.0M
2023-01-09 75.00 76.60 75.00 75.60 0.0M
2023-01-06 73.80 76.20 73.60 75.00 0.0M
2023-01-05 75.80 76.30 73.60 73.60 0.0M
2023-01-04 75.20 77.30 74.60 75.30 0.0M
2023-01-03 70.40 75.80 69.80 75.30 0.0M