TAIWAN19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	22.500	22.500	22.200	22.500	22.332	21,928
2025-07-31	22.700	22.700	22.500	22.500	22.332	49,579
2025-07-30	22.200	22.400	22.200	22.300	22.134	17,812
2025-07-29	22.400	22.400	22.000	22.100	21.935	82,729
2025-07-25	22.500	22.500	22.300	22.400	22.233	13,536
2025-07-24	22.600	22.600	22.500	22.600	22.431	5,950
2025-07-23	22.400	22.400	22.200	22.400	22.233	21,177
2025-07-22	22.600	22.600	22.200	22.400	22.233	23,640
2025-07-21	22.600	22.700	22.500	22.700	22.531	53,781
2025-07-18	22.900	23.000	22.700	23.000	22.703	86,168
2025-07-17	22.500	22.900	22.400	22.800	22.506	31,377
2025-07-16	22.400	22.600	22.400	22.600	22.309	6,956
2025-07-15	22.000	22.400	22.000	22.400	22.111	34,942
2025-07-14	22.100	22.100	21.900	21.900	21.618	4,768
2025-07-11	22.000	22.200	22.000	22.200	21.914	69,677
2025-07-09	21.600	21.900	21.600	21.900	21.618	2,592
2025-07-08	21.600	21.700	21.400	21.600	21.321	27,866
2025-07-07	21.500	21.700	21.500	21.600	21.321	11,930
2025-07-04	22.000	22.000	21.700	21.700	21.420	5,975
2025-07-03	21.900	22.100	21.800	22.100	21.815	64,606
2025-07-02	21.700	21.700	21.500	21.500	21.223	345
2025-07-01	21.700	21.800	21.500	21.500	21.223	3,377
2025-06-30	21.500	21.500	21.400	21.400	21.124	4,279
2025-06-27	21.400	21.500	21.300	21.500	21.223	14,996
2025-06-26	21.700	21.700	21.500	21.500	21.223	13,807
2025-06-25	21.100	21.400	21.100	21.300	21.025	7,605
2025-06-24	20.800	21.100	20.800	21.100	20.828	10,858
2025-06-23	20.600	20.700	20.400	20.700	20.433	13,729
2025-06-20	20.800	20.900	20.800	20.900	20.630	4,337
2025-06-19	20.800	21.000	20.800	20.800	20.532	314,978
2025-06-18	21.000	21.100	20.800	20.800	20.532	63,293
2025-06-17	20.900	20.900	20.900	20.900	20.630	0
2025-06-16	20.900	20.900	20.900	20.900	20.630	0
2025-06-13	20.900	20.900	20.900	20.900	20.630	0
2025-06-12	20.900	20.900	20.900	20.900	20.630	0
2025-06-11	20.900	20.900	20.900	20.900	20.630	0
2025-06-10	20.600	20.900	20.600	20.900	20.630	58,379
2025-06-09	20.400	20.400	20.000	20.100	19.841	95,641
2025-06-06	20.000	20.000	19.800	19.900	19.643	15,885
2025-06-05	19.900	20.200	19.900	20.200	19.940	25,270
2025-06-04	19.800	19.900	19.700	19.900	19.643	65,764
2025-05-30	19.800	19.800	19.600	19.600	19.347	4,477
2025-05-29	19.900	19.900	19.800	19.800	19.545	26,953
2025-05-28	19.800	19.900	19.600	19.700	19.446	17,253
2025-05-27	19.700	20.200	19.500	20.100	19.841	42,735
2025-05-26	19.800	19.800	19.700	19.700	19.446	13,286
2025-05-23	20.000	20.000	19.900	20.000	19.742	4,346
2025-05-22	19.800	20.000	19.700	20.000	19.742	9,627
2025-05-21	20.000	20.200	20.000	20.200	19.940	4,156
2025-05-20	20.100	20.100	19.900	19.900	19.643	1,000
2025-05-19	20.000	20.200	20.000	20.100	19.841	4,365
2025-05-16	20.100	20.300	20.100	20.300	20.038	23,561
2025-05-15	20.200	20.400	20.100	20.300	20.038	10,263
2025-05-14	20.000	20.300	20.000	20.300	20.038	180,104
2025-05-13	19.700	19.900	19.700	19.900	19.643	25,159
2025-05-09	18.900	19.300	18.900	19.300	19.051	23,205
2025-05-08	18.600	18.900	18.600	18.800	18.558	415,239
2025-05-07	18.700	18.700	18.500	18.600	18.360	10,550
2025-05-06	18.800	18.800	18.700	18.700	18.459	5,002
2025-05-02	18.200	18.500	18.200	18.500	18.261	9,253

← NewerPage 6 of 8 · 462 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.