TAIWAN19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	38.250	38.500	38.000	38.250	38.067	159,289
2026-04-28	39.000	39.000	38.500	38.500	38.316	109,398
2026-04-27	39.250	39.500	39.000	39.500	39.311	371,268
2026-04-24	36.750	38.750	36.750	38.750	38.564	192,893
2026-04-23	36.000	36.500	35.500	36.500	36.325	20,897
2026-04-22	36.000	36.250	35.750	36.250	36.076	46,213
2026-04-21	35.500	36.000	35.500	36.000	35.828	28,104
2026-04-20	35.000	35.250	35.000	35.250	35.081	23,759
2026-04-17	35.000	35.000	34.500	34.750	34.584	19,422
2026-04-16	34.500	35.000	34.500	35.000	34.832	42,317
2026-04-10	33.000	33.250	33.000	33.000	32.842	41,102
2026-04-09	32.250	32.500	32.250	32.500	32.344	7,315
2026-04-08	32.250	32.500	32.000	32.500	32.344	17,231
2026-04-07	31.000	31.250	31.000	31.250	31.100	5,896
2026-04-03	31.000	31.000	30.750	31.000	30.851	2,225
2026-04-02	31.000	31.000	30.750	31.000	30.851	7,485
2026-04-01	31.000	31.750	31.000	31.500	31.349	65,639
2026-03-31	30.500	30.500	29.750	29.750	29.607	57,677
2026-03-30	31.000	31.000	30.500	31.000	30.851	8,742
2026-03-27	31.250	31.750	31.250	31.500	31.349	19,319
2026-03-26	31.750	32.000	31.500	31.500	31.349	3,248
2026-03-25	31.750	32.000	31.500	32.000	31.847	17,003
2026-03-24	30.750	31.250	30.750	31.000	30.851	5,852
2026-03-23	31.000	31.000	30.500	30.750	30.603	18,495
2026-03-20	31.750	31.750	31.250	31.750	31.598	17,508
2026-03-19	32.250	32.250	31.500	31.750	31.598	29,755
2026-03-18	32.500	32.750	32.500	32.750	32.593	23,722
2026-03-17	32.000	32.500	32.000	32.250	32.095	18,131
2026-03-16	31.750	32.000	31.250	31.750	31.598	50,591
2026-03-13	31.750	32.000	31.750	31.750	31.598	51,917
2026-03-12	32.000	32.000	31.750	32.000	31.847	8,139
2026-03-11	32.000	32.500	32.000	32.250	32.095	15,457
2026-03-10	35.000	35.000	31.000	31.500	31.349	25,922
2026-03-09	30.250	30.750	30.250	30.750	30.603	56,252
2026-03-06	31.750	32.000	31.500	32.000	31.847	10,042
2026-03-05	31.750	32.000	31.250	32.000	31.847	33,147
2026-03-04	31.250	31.500	30.750	31.500	31.349	86,217
2026-03-02	32.750	33.000	32.500	33.000	32.842	32,489
2026-02-27	33.250	33.500	33.000	33.250	33.091	16,884
2026-02-26	33.500	33.750	33.250	33.500	33.339	10,409
2026-02-25	33.250	33.500	33.000	33.500	33.339	14,416
2026-02-24	32.000	32.500	32.000	32.500	32.344	10,572
2026-02-23	32.000	32.000	31.500	31.750	31.598	60,490
2026-02-20	33.750	34.250	32.750	33.000	32.842	54,021
2026-02-19	33.250	33.500	33.000	33.500	33.339	17,661
2026-02-18	33.000	33.000	32.500	33.000	32.842	14,029
2026-02-17	32.250	32.750	32.250	32.750	32.593	15,960
2026-02-16	32.500	32.500	32.250	32.250	32.095	13,477
2026-02-13	32.250	32.250	32.000	32.000	31.847	14,381
2026-02-12	32.000	32.000	31.750	32.000	31.847	13,897
2026-02-11	31.750	32.000	31.500	32.000	31.847	57,872
2026-02-10	30.500	31.250	30.500	31.250	31.100	34,136
2026-02-09	30.500	30.500	30.250	30.500	30.354	56,373
2026-02-06	30.000	30.000	29.500	29.750	29.607	5,570
2026-02-05	30.000	30.000	29.750	30.000	29.856	3,646
2026-02-04	30.000	30.250	30.000	30.250	30.105	2,967
2026-02-03	29.750	30.000	29.750	30.000	29.856	5,937
2026-02-02	29.500	29.750	29.250	29.500	29.359	69,926
2026-01-30	30.250	30.250	30.000	30.250	30.105	10,780
2026-01-29	30.500	30.750	30.250	30.500	30.354	133,114

← NewerPage 3 of 5 · 247 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.