TAIWAN19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 21.200 | 21.200 | 20.800 | 20.800 | 20.532 | 5,033 |
| 2025-01-29 | 20.800 | 21.000 | 20.800 | 21.000 | 20.729 | 4,482 |
| 2025-01-28 | 20.700 | 21.100 | 20.700 | 20.900 | 20.630 | 16,324 |
| 2025-01-27 | 21.700 | 21.700 | 21.400 | 21.400 | 21.124 | 89,519 |
| 2025-01-24 | 21.700 | 21.800 | 21.600 | 21.800 | 21.519 | 48,915 |
| 2025-01-23 | 21.600 | 21.600 | 21.400 | 21.400 | 21.124 | 83,494 |
| 2025-01-22 | 21.200 | 21.400 | 21.200 | 21.400 | 21.124 | 96,509 |
| 2025-01-21 | 21.000 | 21.200 | 21.000 | 21.100 | 20.828 | 8,304 |
| 2025-01-20 | 21.100 | 21.200 | 20.900 | 21.200 | 20.927 | 111,700 |
| 2025-01-17 | 20.800 | 21.000 | 20.700 | 20.800 | 20.532 | 55,537 |
| 2025-01-16 | 21.000 | 21.500 | 20.900 | 21.400 | 20.904 | 38,978 |
| 2025-01-15 | 20.700 | 20.800 | 20.500 | 20.800 | 20.318 | 65,596 |
| 2025-01-14 | 20.700 | 20.900 | 20.600 | 20.800 | 20.318 | 42,056 |
| 2025-01-13 | 20.800 | 20.800 | 20.600 | 20.800 | 20.318 | 10,177 |
| 2025-01-10 | 21.100 | 21.200 | 21.000 | 21.100 | 20.611 | 12,581 |
| 2025-01-09 | 21.300 | 21.300 | 21.100 | 21.200 | 20.709 | 14,690 |
| 2025-01-08 | 21.700 | 21.700 | 21.200 | 21.300 | 20.806 | 278,965 |
| 2025-01-07 | 21.800 | 21.800 | 21.500 | 21.500 | 21.002 | 299,798 |
| 2025-01-06 | 21.200 | 21.700 | 21.200 | 21.700 | 21.197 | 562,548 |
| 2025-01-03 | 20.800 | 20.800 | 20.600 | 20.600 | 20.122 | 382,235 |
| 2025-01-02 | 20.700 | 20.700 | 20.500 | 20.500 | 20.025 | 63,362 |
| 2024-12-30 | 21.100 | 21.100 | 21.000 | 21.100 | 20.611 | 18,959 |
| 2024-12-27 | 21.100 | 21.300 | 21.000 | 21.300 | 20.806 | 14,683 |
| 2024-12-26 | 21.100 | 21.200 | 21.100 | 21.200 | 20.709 | 8,139 |
| 2024-12-25 | 21.100 | 21.100 | 21.000 | 21.100 | 20.611 | 2,995 |
| 2024-12-24 | 20.900 | 21.100 | 20.900 | 21.100 | 20.611 | 431,378 |
| 2024-12-23 | 20.800 | 21.100 | 20.800 | 21.000 | 20.513 | 29,453 |
| 2024-12-20 | 20.500 | 20.500 | 20.400 | 20.500 | 20.025 | 18,784 |
| 2024-12-19 | 20.800 | 20.800 | 20.600 | 20.600 | 20.122 | 4,486 |
| 2024-12-18 | 20.900 | 20.900 | 20.700 | 20.700 | 20.220 | 17,106 |
| 2024-12-17 | 21.000 | 21.000 | 20.800 | 20.900 | 20.416 | 89,767 |
| 2024-12-16 | 21.000 | 21.000 | 20.800 | 20.900 | 20.416 | 4,715 |
| 2024-12-13 | 20.800 | 20.800 | 20.800 | 20.800 | 20.318 | 4,000 |
| 2024-12-12 | 20.800 | 20.800 | 20.700 | 20.800 | 20.318 | 261,326 |
| 2024-12-11 | 20.800 | 20.800 | 20.600 | 20.700 | 20.220 | 27,735 |
| 2024-12-09 | 21.100 | 21.100 | 20.900 | 21.000 | 20.513 | 59,019 |
| 2024-12-06 | 21.000 | 21.100 | 20.900 | 21.100 | 20.611 | 32,436 |
| 2024-12-04 | 20.900 | 21.200 | 20.800 | 21.200 | 20.709 | 275,759 |
| 2024-12-03 | 20.800 | 21.000 | 20.800 | 21.000 | 20.513 | 258,935 |
| 2024-12-02 | 20.400 | 20.700 | 20.400 | 20.700 | 20.220 | 984,756 |
| 2024-11-29 | 20.100 | 20.300 | 20.100 | 20.300 | 19.829 | 14,584 |
| 2024-11-28 | 20.100 | 20.300 | 20.000 | 20.300 | 19.829 | 148,116 |
← NewerPage 8 of 8 · 462 trading days
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.