TAIWAN19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	30.000	30.750	30.000	30.750	30.603	48,520
2026-01-27	30.250	30.250	29.750	30.000	29.856	7,551
2026-01-26	29.750	29.750	29.500	29.750	29.607	11,764
2026-01-23	29.750	29.750	29.500	29.750	29.607	29,900
2026-01-22	29.500	29.500	29.250	29.500	29.359	10,729
2026-01-21	29.750	29.750	29.000	29.500	29.280	337,151
2026-01-20	29.750	29.750	29.500	29.500	29.280	92,633
2026-01-19	29.750	30.250	29.250	30.250	30.024	26,485
2026-01-16	29.750	30.000	29.500	30.000	29.776	206,988
2026-01-15	29.250	30.000	28.750	30.000	29.776	24,549
2026-01-14	29.250	29.250	29.250	29.250	29.032	7,445
2026-01-13	29.000	29.250	28.750	29.000	28.784	334,340
2026-01-12	29.000	29.000	28.500	28.750	28.535	11,623
2026-01-09	29.000	29.000	28.750	29.000	28.784	37,829
2026-01-08	28.750	29.000	28.500	29.000	28.784	4,881
2026-01-07	29.000	29.000	28.500	28.750	28.535	20,636
2026-01-06	28.750	29.000	28.750	29.000	28.784	11,089
2026-01-05	28.750	29.250	28.750	29.000	28.784	18,600
2025-12-30	27.250	27.250	26.750	26.750	26.550	13,758
2025-12-29	26.500	27.000	26.500	27.000	26.799	5,489
2025-12-26	26.250	26.250	26.000	26.000	25.806	11,302
2025-12-25	26.000	26.250	26.000	26.250	26.054	1,384
2025-12-24	26.250	26.250	26.000	26.000	25.806	5,295
2025-12-23	25.750	26.250	25.750	26.250	26.054	1,800
2025-12-22	26.000	26.250	26.000	26.250	26.054	5,687
2025-12-19	25.750	26.000	25.500	25.750	25.558	1,353
2025-12-18	25.750	26.000	25.250	25.500	25.310	78,099
2025-12-17	25.750	25.750	25.500	25.750	25.558	1,318
2025-12-16	25.750	26.000	25.500	25.750	25.558	13,996
2025-12-15	26.500	26.500	26.000	26.250	26.054	7,119
2025-12-12	26.500	26.750	26.500	26.750	26.550	7,662
2025-12-11	26.750	26.750	26.500	26.500	26.302	10,649
2025-12-09	26.500	27.000	26.500	26.750	26.550	74,456
2025-12-08	26.250	26.500	26.250	26.500	26.302	14,911
2025-12-04	25.500	25.750	25.250	25.750	25.558	1,007,275
2025-12-03	26.250	26.250	26.000	26.250	26.054	5,657
2025-12-02	26.250	26.500	26.250	26.250	26.054	60,594
2025-12-01	26.500	26.500	25.500	25.750	25.558	56,880
2025-11-28	26.250	26.750	26.250	26.500	26.302	10,618
2025-11-27	26.250	26.500	25.750	26.000	25.806	30,194
2025-11-26	26.250	26.250	26.000	26.250	26.054	79,332
2025-11-25	25.750	25.750	25.500	25.750	25.558	3,646
2025-11-24	25.750	25.750	25.500	25.750	25.558	3,613
2025-11-21	25.500	26.000	25.500	25.750	25.558	22,128
2025-11-20	26.250	26.750	26.250	26.750	26.550	41,844
2025-11-19	26.250	26.250	25.750	26.000	25.806	6,163
2025-11-18	26.250	26.250	26.000	26.000	25.806	5,566
2025-11-17	26.500	27.000	26.500	26.500	26.302	9,484
2025-11-14	26.750	26.750	26.250	26.500	26.302	36,042
2025-11-13	27.250	27.500	27.000	27.500	27.295	9,642
2025-11-12	27.250	27.500	27.000	27.500	27.295	18,363
2025-11-11	27.500	27.500	27.250	27.500	27.295	25,768
2025-11-10	27.250	27.500	27.000	27.500	27.295	17,495
2025-11-07	27.250	27.250	26.750	27.000	26.799	22,959
2025-11-06	27.500	27.500	27.250	27.500	27.295	32,880
2025-11-05	26.750	27.250	26.750	27.250	27.047	28,923
2025-11-04	27.750	27.750	27.500	27.750	27.543	5,145
2025-11-03	27.750	27.750	27.500	27.750	27.543	9,330
2025-10-31	28.000	28.000	27.750	28.000	27.791	11,912
2025-10-30	28.000	28.000	27.750	28.000	27.791	4,889

← NewerPage 4 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.