TAIWAN19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	28.000	28.000	27.500	27.750	27.543	221,759
2025-10-28	27.250	27.500	27.250	27.250	27.047	9,657
2025-10-27	27.250	27.750	27.250	27.250	27.047	129,302
2025-10-24	27.000	27.250	27.000	27.250	27.047	15,246
2025-10-22	27.000	27.250	26.750	27.000	26.799	12,534
2025-10-21	27.500	27.500	27.000	27.250	27.047	70,998
2025-10-20	27.250	27.250	27.000	27.250	27.047	192,797
2025-10-17	27.250	27.250	26.500	26.500	26.302	41,182
2025-10-16	27.000	28.250	26.750	28.000	27.791	198,801
2025-10-15	26.250	27.000	26.250	27.000	26.799	47,308
2025-10-14	26.750	26.750	25.750	25.750	25.558	40,460
2025-10-10	27.000	27.000	26.500	27.000	26.799	8,563
2025-10-09	26.750	27.000	26.500	27.000	26.799	17,049
2025-10-08	26.250	26.750	26.250	26.250	26.054	56,251
2025-10-07	26.750	27.000	26.500	27.000	26.799	81,484
2025-10-06	26.250	26.750	26.250	26.750	26.550	11,136
2025-10-03	25.750	26.250	25.750	26.250	26.054	20,293
2025-10-02	25.250	25.750	25.250	25.750	25.558	35,693
2025-10-01	25.000	25.250	25.000	25.250	25.062	21,899
2025-09-30	24.700	25.000	24.700	25.000	24.813	83,301
2025-09-29	24.700	24.700	24.400	24.500	24.317	127,618
2025-09-26	24.700	24.700	24.600	24.600	24.416	6,155
2025-09-25	25.250	25.500	25.000	25.250	25.062	12,873
2025-09-24	25.250	25.500	25.000	25.500	25.310	17,573
2025-09-23	25.000	25.250	25.000	25.000	24.813	136,069
2025-09-22	24.500	24.700	24.500	24.600	24.416	7,128
2025-09-19	24.600	24.600	24.400	24.500	24.317	1,477
2025-09-18	24.200	24.600	24.200	24.600	24.416	5,012
2025-09-17	24.400	24.400	24.200	24.300	24.119	7,561
2025-09-16	24.300	24.600	24.300	24.500	24.317	5,562
2025-09-15	24.100	24.200	24.100	24.100	23.920	3,172
2025-09-12	24.000	24.200	24.000	24.200	24.019	59,805
2025-09-11	23.900	24.200	23.800	23.900	23.722	28,850
2025-09-10	23.500	24.000	23.500	24.000	23.821	140,234
2025-09-09	23.000	23.200	23.000	23.200	23.027	7,973
2025-09-08	22.800	23.000	22.800	23.000	22.828	26,881
2025-09-05	22.800	22.800	22.700	22.800	22.630	2,290
2025-09-04	22.700	22.700	22.500	22.500	22.332	14,546
2025-09-03	22.500	22.500	22.500	22.500	22.332	3,156
2025-09-02	22.500	22.500	22.400	22.500	22.332	1,264
2025-09-01	22.400	22.500	22.200	22.500	22.332	49,356
2025-08-29	22.700	22.700	22.600	22.700	22.531	13,530
2025-08-28	22.800	22.800	22.700	22.800	22.630	24,624
2025-08-27	22.700	22.900	22.700	22.900	22.729	12,585
2025-08-26	22.700	22.700	22.600	22.600	22.431	4,428
2025-08-25	22.600	22.800	22.600	22.700	22.531	16,263
2025-08-22	22.400	22.400	22.200	22.400	22.233	4,223
2025-08-21	22.300	22.400	22.300	22.400	22.233	17,800
2025-08-20	22.600	22.600	22.300	22.500	22.332	28,908
2025-08-19	22.900	23.200	22.900	23.000	22.828	622
2025-08-18	22.900	23.100	22.900	23.000	22.828	13,738
2025-08-15	23.100	23.100	22.900	23.000	22.828	11,660
2025-08-14	23.100	23.100	22.900	23.100	22.928	22,297
2025-08-13	23.000	23.200	23.000	23.100	22.928	23,357
2025-08-08	22.900	22.900	22.700	22.800	22.630	3,844
2025-08-07	22.300	22.900	22.300	22.800	22.630	66,709
2025-08-06	22.200	22.200	22.000	22.100	21.935	5,386
2025-08-05	22.400	22.400	22.200	22.300	22.134	10,587
2025-08-04	22.200	22.200	22.000	22.000	21.836	35,768
2025-08-01	22.500	22.500	22.200	22.500	22.332	21,928

← NewerPage 5 of 8 · 461 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.