TAIWAN19 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.500	43.750	43.000	43.500	43.500	101,138
2026-07-21	42.500	43.250	42.500	43.250	43.250	39,655
2026-07-20	41.500	42.000	41.250	41.250	41.052	81,735
2026-07-17	42.750	42.750	41.000	41.250	41.052	211,507
2026-07-16	44.500	44.500	44.000	44.000	43.789	81,484
2026-07-15	44.250	44.750	44.000	44.750	44.536	28,663
2026-07-14	43.250	44.000	42.750	44.000	43.789	69,779
2026-07-13	44.750	44.750	44.000	44.250	44.038	13,931
2026-07-10	44.750	45.000	44.500	44.750	44.536	17,326
2026-07-09	44.000	44.750	44.000	44.750	44.536	12,611
2026-07-08	44.250	44.250	43.750	43.750	43.540	41,784
2026-07-07	45.250	45.250	44.250	44.750	44.536	31,271
2026-07-06	45.000	45.500	44.750	45.250	45.033	28,735
2026-07-03	44.750	45.750	44.750	45.750	45.531	16,413
2026-07-02	45.500	45.750	44.750	45.500	45.282	30,108
2026-07-01	45.500	46.000	45.500	46.000	45.780	52,287
2026-06-30	44.750	45.500	44.750	45.500	45.282	52,776
2026-06-29	43.750	44.250	43.500	44.000	43.789	129,601
2026-06-26	44.000	44.000	43.250	43.500	43.292	73,497
2026-06-25	45.250	45.500	45.000	45.500	45.282	36,559
2026-06-24	45.250	45.500	44.750	45.500	45.282	61,537
2026-06-23	46.250	46.250	44.750	45.250	45.033	166,742
2026-06-22	46.250	47.500	46.000	47.500	47.272	122,153
2026-06-19	44.750	45.500	44.750	45.250	45.033	46,312
2026-06-18	44.250	44.750	44.250	44.750	44.536	49,845
2026-06-17	43.500	44.000	43.500	44.000	43.789	250,100
2026-06-16	44.000	44.250	43.500	43.500	43.292	54,451
2026-06-15	43.500	44.000	43.500	44.000	43.789	125,961
2026-06-12	42.250	42.750	42.250	42.750	42.545	136,090
2026-06-11	41.250	42.000	41.000	42.000	41.799	72,443
2026-06-10	42.500	42.750	42.000	42.250	42.048	52,390
2026-06-09	42.500	43.500	42.500	43.500	43.292	47,579
2026-06-08	42.250	42.250	42.000	42.250	42.048	139,751
2026-06-05	43.750	44.000	43.250	43.750	43.540	296,516
2026-06-04	44.500	45.000	44.250	45.000	44.784	50,002
2026-06-03	44.750	44.750	44.750	44.750	44.536	0
2026-06-02	44.000	45.000	43.500	44.750	44.536	230,435
2026-06-01	43.750	43.750	43.750	43.750	43.540	0
2026-05-29	43.000	44.000	43.000	43.750	43.540	53,428
2026-05-28	43.000	43.250	41.750	42.500	42.296	65,487
2026-05-27	43.500	43.500	42.750	43.000	42.794	252,160
2026-05-26	42.000	42.250	41.750	42.250	42.048	39,584
2026-05-25	41.500	42.500	41.500	42.500	42.296	45,262
2026-05-22	40.250	41.250	40.000	41.000	40.804	41,807
2026-05-21	39.500	40.000	39.500	39.750	39.560	18,745
2026-05-20	38.750	39.000	38.250	39.000	38.813	41,850
2026-05-19	39.250	39.250	38.750	39.000	38.813	37,618
2026-05-18	39.250	39.500	39.000	39.500	39.311	18,034
2026-05-15	40.500	40.500	38.000	39.500	39.311	294,407
2026-05-14	40.250	40.250	40.000	40.250	40.057	17,883
2026-05-13	39.750	40.250	39.500	40.250	40.057	109,687
2026-05-12	40.500	40.750	40.250	40.500	40.306	8,360
2026-05-11	40.750	41.000	40.500	40.750	40.555	55,870
2026-05-08	40.750	40.750	40.250	40.750	40.555	44,466
2026-05-07	41.250	41.250	40.750	41.250	41.052	58,690
2026-05-06	40.000	40.250	39.750	40.000	39.808	26,155
2026-05-05	39.250	40.000	39.250	39.250	39.062	90,228
2026-05-04	38.000	38.000	38.000	38.000	37.818	0
2026-05-01	38.000	38.000	38.000	38.000	37.818	0
2026-04-30	38.000	38.500	37.500	38.000	37.818	53,127

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.1977 THB
2026-01-22	0.0792 THB
2025-07-21	0.1259 THB
2025-01-17	7.4527 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.