TAIWAN19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 45.750 | 46.000 | 45.250 | 45.500 | 45.500 | 432,875 |
| 2026-10-14 | 47.750 | 47.750 | 47.250 | 47.500 | 47.500 | 45,888 |
| 2026-10-12 | 48.500 | 48.500 | 48.000 | 48.250 | 48.250 | 230,573 |
| 2026-10-09 | 48.500 | 49.500 | 48.500 | 49.250 | 49.250 | 25,874 |
| 2026-10-08 | 49.000 | 49.000 | 48.750 | 49.000 | 49.000 | 34,542 |
| 2026-10-07 | 49.500 | 49.500 | 49.000 | 49.500 | 49.500 | 9,527 |
| 2026-10-06 | 49.000 | 49.500 | 49.000 | 49.500 | 49.500 | 57,427 |
| 2026-10-05 | 48.500 | 49.250 | 48.500 | 49.250 | 49.250 | 155,331 |
| 2026-10-02 | 47.500 | 47.500 | 47.250 | 47.500 | 47.500 | 4,577 |
| 2026-10-01 | 47.250 | 47.500 | 47.000 | 47.500 | 47.500 | 27,870 |
| 2026-09-30 | 47.250 | 47.250 | 47.000 | 47.250 | 47.250 | 20,763 |
| 2026-09-29 | 46.750 | 47.000 | 45.500 | 46.250 | 46.250 | 59,989 |
| 2026-09-28 | 47.000 | 47.000 | 46.500 | 46.750 | 46.750 | 11,177 |
| 2026-09-25 | 47.000 | 47.000 | 46.750 | 47.000 | 47.000 | 14,859 |
| 2026-09-24 | 47.000 | 47.250 | 46.750 | 47.000 | 47.000 | 30,266 |
| 2026-09-23 | 47.250 | 47.250 | 47.000 | 47.000 | 47.000 | 47,259 |
| 2026-09-22 | 47.250 | 47.250 | 46.750 | 47.000 | 47.000 | 35,733 |
| 2026-09-21 | 46.500 | 46.750 | 46.250 | 46.750 | 46.750 | 57,750 |
| 2026-09-18 | 45.750 | 46.250 | 45.750 | 46.000 | 46.000 | 45,783 |
| 2026-09-17 | 45.250 | 45.750 | 45.250 | 45.500 | 45.500 | 27,326 |
| 2026-09-16 | 44.500 | 44.750 | 44.500 | 44.500 | 44.500 | 7,318 |
| 2026-09-15 | 44.250 | 44.750 | 44.000 | 44.250 | 44.250 | 26,151 |
| 2026-09-14 | 45.000 | 45.000 | 44.000 | 44.000 | 44.000 | 52,262 |
| 2026-09-11 | 44.750 | 45.250 | 44.750 | 45.000 | 45.000 | 27,276 |
| 2026-09-10 | 45.750 | 45.750 | 45.500 | 45.750 | 45.750 | 42,891 |
| 2026-09-09 | 46.000 | 46.250 | 45.250 | 45.750 | 45.750 | 74,291 |
| 2026-09-08 | 46.250 | 46.250 | 45.250 | 45.500 | 45.500 | 198,082 |
| 2026-09-07 | 45.750 | 46.250 | 45.750 | 46.250 | 46.250 | 203,367 |
| 2026-09-04 | 44.500 | 45.000 | 44.500 | 45.000 | 45.000 | 17,072 |
| 2026-09-03 | 44.750 | 45.000 | 44.500 | 44.500 | 44.500 | 17,277 |
| 2026-09-02 | 44.750 | 45.000 | 44.750 | 44.750 | 44.750 | 11,834 |
| 2026-09-01 | 45.500 | 46.000 | 45.000 | 45.000 | 45.000 | 97,476 |
| 2026-08-31 | 44.500 | 44.750 | 44.250 | 44.750 | 44.750 | 45,273 |
| 2026-08-28 | 44.500 | 44.750 | 44.500 | 44.500 | 44.500 | 28,153 |
| 2026-08-27 | 44.000 | 44.250 | 43.500 | 43.500 | 43.500 | 18,299 |
| 2026-08-26 | 43.250 | 44.000 | 43.250 | 43.750 | 43.750 | 14,222 |
| 2026-08-25 | 42.500 | 43.000 | 42.250 | 42.750 | 42.750 | 8,065 |
| 2026-08-24 | 43.250 | 43.250 | 42.750 | 42.750 | 42.750 | 18,365 |
| 2026-08-21 | 43.250 | 43.500 | 43.000 | 43.000 | 43.000 | 3,919 |
| 2026-08-20 | 42.750 | 43.000 | 42.500 | 42.750 | 42.750 | 6,136 |
| 2026-08-19 | 43.250 | 43.500 | 43.000 | 43.250 | 43.250 | 12,427 |
| 2026-08-18 | 44.000 | 44.250 | 43.750 | 43.750 | 43.750 | 9,530 |
| 2026-08-17 | 44.250 | 44.750 | 44.000 | 44.250 | 44.250 | 77,748 |
| 2026-08-14 | 44.500 | 44.500 | 44.000 | 44.000 | 44.000 | 90,966 |
| 2026-08-13 | 43.750 | 44.000 | 43.750 | 43.750 | 43.750 | 120,060 |
| 2026-08-12 | 43.250 | 43.250 | 43.250 | 43.250 | 43.250 | 0 |
| 2026-08-11 | 43.000 | 43.250 | 43.000 | 43.250 | 43.250 | 10,060 |
| 2026-08-10 | 43.000 | 43.250 | 42.500 | 43.250 | 43.250 | 34,083 |
| 2026-08-07 | 42.750 | 42.750 | 42.250 | 42.500 | 42.500 | 63,236 |
| 2026-08-06 | 43.250 | 43.250 | 42.750 | 43.000 | 43.000 | 14,848 |
| 2026-08-05 | 43.500 | 43.750 | 43.250 | 43.250 | 43.250 | 32,236 |
| 2026-08-04 | 42.500 | 42.500 | 42.000 | 42.250 | 42.250 | 37,419 |
| 2026-08-03 | 42.750 | 43.000 | 42.500 | 42.750 | 42.750 | 9,457 |
| 2026-07-31 | 42.000 | 42.750 | 42.000 | 42.750 | 42.750 | 55,350 |
| 2026-07-30 | 39.500 | 39.500 | 38.500 | 39.500 | 39.500 | 129,249 |
| 2026-07-29 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 0 |
| 2026-07-28 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 0 |
| 2026-07-27 | 42.250 | 43.000 | 42.000 | 43.000 | 43.000 | 30,869 |
| 2026-07-24 | 42.750 | 43.000 | 42.500 | 43.000 | 43.000 | 20,692 |
| 2026-07-23 | 43.250 | 44.000 | 43.000 | 44.000 | 44.000 | 174,692 |
Page 1 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.