Stock listing
TPEx:6231 Insyde Software Corp. (系微) 股價
Follow Insyde Software Corp. into a list and get an email when it puts out news.
Share price · TPEX:6231
$224.00 TWD -12.00 (-5.1%)
Close on Oct 30, 2026
- Day range
- $224.00 – $231.50 TWDOct 30, 2026
- Volume
- 341,871 sharesOct 30, 2026
- Market cap
- $10.23B TWDAt the close on Oct 30, 2026 · price × 45.65M shares outstanding
- 52-week range
- $178.50 – $373.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $69.21M TWDMedian day 240,106 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6231 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $224.00 | -12.00 | -5.1% | $230.00 | $231.50 | $224.00 | 341,871 | |
| $236.00 | -4.50 | -1.9% | $240.00 | $241.50 | $232.00 | 200,681 | |
| $240.50 | +11.00 | +4.8% | $238.50 | $241.00 | $234.00 | 168,712 | |
| $229.50 | -7.00 | -3.0% | $244.00 | $244.00 | $224.50 | 291,164 | |
| $236.50 | 0.00 | 0.0% | $236.50 | $236.50 | $236.50 | 0 | |
| $236.50 | -6.50 | -2.7% | $248.00 | $250.00 | $236.50 | 447,833 | |
| $243.00 | +10.00 | +4.3% | $238.00 | $250.00 | $238.00 | 538,460 | |
| $233.00 | +2.00 | +0.9% | $234.00 | $237.50 | $232.00 | 213,253 | |
| $231.00 | -12.50 | -5.1% | $240.00 | $240.00 | $231.00 | 260,218 | |
| $243.50 | +9.00 | +3.8% | $239.00 | $246.00 | $238.00 | 309,176 | |
| $234.50 | -13.50 | -5.4% | $241.00 | $243.00 | $232.00 | 435,129 | |
| $248.00 | +0.50 | +0.2% | $246.50 | $249.00 | $240.50 | 511,494 | |
| $247.50 | -0.50 | -0.2% | $246.50 | $254.50 | $245.00 | 845,192 | |
| $248.00 | +15.50 | +6.7% | $242.00 | $254.50 | $241.50 | 943,282 | |
| $232.50 | -2.00 | -0.9% | $235.00 | $235.00 | $230.50 | 162,011 | |
| $234.50 | +0.50 | +0.2% | $234.00 | $237.00 | $234.00 | 91,007 | |
| $234.00 | -2.00 | -0.8% | $240.00 | $240.00 | $234.00 | 170,171 | |
| $236.00 | -7.00 | -2.9% | $243.50 | $245.00 | $235.00 | 361,106 | |
| $243.00 | +6.00 | +2.5% | $237.00 | $247.50 | $237.00 | 380,171 | |
| $237.00 | +2.00 | +0.9% | $235.00 | $240.00 | $235.00 | 181,209 | |
| $235.00 | -6.00 | -2.5% | $240.50 | $243.00 | $234.50 | 407,070 | |
| $241.00 | +6.00 | +2.6% | $236.00 | $244.50 | $232.50 | 600,012 | |
| $235.00 | +10.00 | +4.4% | $229.00 | $237.50 | $223.00 | 612,621 | |
| $225.00 | +0.50 | +0.2% | $224.50 | $226.00 | $221.50 | 142,530 | |
| $224.50 | +1.00 | +0.4% | $228.00 | $230.00 | $223.00 | 295,180 | |
| $223.50 | +1.00 | +0.4% | $224.00 | $228.00 | $219.00 | 282,301 | |
| $222.50 | +10.50 | +5.0% | $215.50 | $223.00 | $215.00 | 386,286 | |
| $212.00 | +0.50 | +0.2% | $212.00 | $217.50 | $211.00 | 277,071 | |
| $211.50 | +6.00 | +2.9% | $208.50 | $212.50 | $206.00 | 225,000 | |
| $205.50 | -2.50 | -1.2% | $210.00 | $214.50 | $205.50 | 268,022 | |
| $208.00 | -0.50 | -0.2% | $209.50 | $217.00 | $204.00 | 383,083 | |
| $208.50 | -9.50 | -4.4% | $214.00 | $214.00 | $207.00 | 442,048 | |
| $218.00 | -8.50 | -3.8% | $226.50 | $233.00 | $217.00 | 415,012 | |
| $226.50 | -8.50 | -3.6% | $242.50 | $243.00 | $226.50 | 1,057,080 | |
| $235.00 | +21.00 | +9.8% | $211.50 | $235.00 | $211.00 | 695,324 | |
| $214.00 | +2.00 | +0.9% | $214.50 | $214.50 | $212.00 | 106,209 | |
| $212.00 | +4.00 | +1.9% | $212.50 | $213.50 | $208.00 | 106,200 | |
| $208.00 | -8.00 | -3.7% | $218.50 | $219.50 | $208.00 | 151,010 | |
| $216.00 | -6.50 | -2.9% | $219.00 | $220.50 | $215.00 | 157,002 | |
| $222.50 | +5.50 | +2.5% | $219.50 | $224.00 | $219.00 | 140,011 | |
| $217.00 | -3.50 | -1.6% | $219.50 | $219.50 | $214.50 | 172,223 | |
| $220.50 | +4.50 | +2.1% | $218.50 | $225.50 | $218.00 | 230,200 | |
| $216.00 | 0.00 | 0.0% | $217.50 | $221.00 | $214.50 | 123,203 | |
| $216.00 | +6.00 | +2.9% | $211.00 | $216.00 | $208.50 | 160,128 | |
| $210.00 | 0.00 | 0.0% | $209.00 | $215.00 | $205.50 | 204,182 | |
| $210.00 | -4.50 | -2.1% | $217.50 | $217.50 | $210.00 | 173,031 | |
| $214.50 | -2.50 | -1.2% | $217.00 | $218.00 | $214.00 | 105,198 | |
| $217.00 | +3.50 | +1.6% | $215.00 | $218.50 | $214.00 | 140,017 | |
| $213.50 | -7.50 | -3.4% | $220.50 | $223.00 | $213.00 | 199,353 | |
| $221.00 | +1.00 | +0.5% | $224.50 | $228.00 | $220.50 | 240,106 | |
| $220.00 | -3.00 | -1.3% | $224.00 | $227.00 | $220.00 | 155,463 | |
| $223.00 | -3.50 | -1.5% | $230.50 | $230.50 | $223.00 | 167,116 | |
| $226.50 | +6.00 | +2.7% | $224.00 | $228.50 | $222.00 | 236,419 | |
| $220.50 | +3.00 | +1.4% | $219.00 | $225.50 | $219.00 | 262,276 | |
| $217.50 | +1.50 | +0.7% | $216.00 | $218.50 | $214.00 | 181,131 | |
| $216.00 | -12.00 | -5.3% | $224.50 | $224.50 | $214.00 | 487,624 | |
| $228.00 | -0.50 | -0.2% | $235.50 | $239.00 | $227.50 | 408,015 | |
| $228.50 | -1.50 | -0.7% | $235.50 | $235.50 | $224.00 | 221,100 | |
| $230.00 | +8.50 | +3.8% | $228.50 | $233.00 | $227.50 | 312,126 | |
| $221.50 | +5.00 | +2.3% | $212.00 | $223.00 | $212.00 | 135,061 | |
| $216.50 | +9.00 | +4.3% | $207.00 | $222.00 | $205.00 | 264,082 | |
| $207.50 | +14.50 | +7.5% | $205.50 | $210.00 | $204.00 | 203,075 | |
| $193.00 | -8.50 | -4.2% | $195.50 | $204.50 | $190.00 | 346,044 |
- Ticker
- TPEx:6231
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest news release · Aug 10, 2026
Insyde® Software Qualifies Firmware for Arm® AGI CPU Platforms
Latest news
Insyde® Software Qualifies Firmware for Arm® AGI CPU Platforms
Aug 10, 2026
Closed $216.00 (-5.3%) on Aug 10, 2026
Insyde Software Corp. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 1 in the last 12 months · 21 in all · newest Aug 10, 2026 · oldest 2015
Log in to ask 6ix AI your own questions about Insyde Software Corp.