TAIWAN19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	17.900	17.900	17.800	17.900	17.669	4,769
2025-04-29	17.800	17.800	17.700	17.700	17.472	222
2025-04-28	17.800	17.800	17.600	17.700	17.472	103
2025-04-25	17.400	17.700	17.400	17.700	17.472	29,436
2025-04-24	17.300	17.300	17.000	17.200	16.978	11,992
2025-04-23	17.100	17.600	17.100	17.600	17.373	20,451
2025-04-22	16.700	16.700	16.600	16.700	16.485	5,340
2025-04-21	16.900	17.000	16.800	17.000	16.781	6,998
2025-04-18	17.200	17.200	17.100	17.200	16.978	417,095
2025-04-17	17.100	17.200	17.000	17.200	16.978	3,856
2025-04-16	17.200	17.400	17.000	17.400	17.176	3,058
2025-04-11	17.100	17.400	17.100	17.400	17.176	7,019
2025-04-10	17.100	17.300	16.900	17.300	17.077	23,997
2025-04-09	16.200	16.200	15.600	15.700	15.498	21,351
2025-04-08	16.000	16.400	15.900	16.400	16.189	21,814
2025-04-04	18.300	18.500	17.800	18.300	18.064	5,328
2025-04-03	18.700	18.700	18.200	18.600	18.360	4,968
2025-04-02	18.800	18.800	18.600	18.700	18.459	2,250
2025-04-01	18.700	18.700	18.500	18.700	18.459	730
2025-03-31	18.400	18.400	18.200	18.300	18.064	12,902
2025-03-28	19.000	19.000	18.900	19.000	18.755	1,469
2025-03-27	19.300	19.300	19.100	19.200	18.952	10,093
2025-03-26	19.600	19.600	19.400	19.500	19.249	1,225
2025-03-25	19.400	19.600	19.400	19.500	19.249	1,072
2025-03-24	19.500	19.500	19.200	19.300	19.051	2,249
2025-03-21	19.400	19.500	19.200	19.500	19.249	1,964
2025-03-20	19.400	19.500	19.300	19.500	19.249	49,662
2025-03-19	19.200	19.300	19.000	19.100	18.854	14,434
2025-03-18	19.400	19.400	19.200	19.300	19.051	3,298
2025-03-17	19.500	19.500	19.100	19.200	18.952	20,772
2025-03-14	19.200	19.200	19.100	19.200	18.952	3,236
2025-03-13	19.300	19.400	19.200	19.200	18.952	22,994
2025-03-12	19.600	19.600	19.300	19.400	19.150	6,024
2025-03-11	19.300	19.300	19.200	19.200	18.952	36,172
2025-03-10	19.500	19.800	19.500	19.700	19.446	6,007
2025-03-07	19.900	19.900	19.700	19.900	19.643	40,771
2025-03-06	20.000	20.100	19.900	20.100	19.841	6,929
2025-03-05	20.000	20.300	20.000	20.300	20.038	859
2025-03-04	19.900	19.900	19.800	19.900	19.643	2,737
2025-03-03	19.900	20.000	19.800	19.900	19.643	18,151
2025-02-28	20.600	20.600	20.300	20.500	20.236	10,565
2025-02-27	20.500	20.500	20.400	20.500	20.236	4,014
2025-02-26	20.600	20.600	20.400	20.600	20.334	6,613
2025-02-25	20.700	20.700	20.500	20.600	20.334	11,999
2025-02-24	20.900	20.900	20.800	20.900	20.630	6,828
2025-02-21	20.800	20.900	20.800	20.900	20.630	69,914
2025-02-20	20.700	20.800	20.700	20.700	20.433	9,370
2025-02-19	20.900	20.900	20.800	20.900	20.630	1,589
2025-02-18	20.900	20.900	20.800	20.800	20.532	6,338
2025-02-17	20.700	20.800	20.700	20.800	20.532	8,380
2025-02-14	20.700	20.700	20.400	20.400	20.137	52,991
2025-02-13	20.900	20.900	20.700	20.800	20.532	35,756
2025-02-11	20.800	20.900	20.800	20.900	20.630	8,110
2025-02-10	20.900	20.900	20.700	20.700	20.433	67,491
2025-02-07	21.100	21.100	20.900	20.900	20.630	42,574
2025-02-06	21.000	21.000	20.900	21.000	20.729	808
2025-02-05	20.800	21.000	20.800	21.000	20.729	21,102
2025-02-04	20.600	20.700	20.600	20.700	20.433	10,449
2025-02-03	20.500	20.500	20.200	20.400	20.137	179,714
2025-01-31	20.900	20.900	20.800	20.900	20.630	17,508

← NewerPage 7 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.