Inalways historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 16.500 | 16.600 | 16.300 | 16.300 | 16.300 | 55,000 |
| 2024-07-30 | 16.300 | 16.700 | 16.050 | 16.400 | 16.400 | 83,000 |
| 2024-07-29 | 17.850 | 17.850 | 16.400 | 16.450 | 16.450 | 246,000 |
| 2024-07-26 | 17.150 | 17.850 | 17.150 | 17.350 | 17.350 | 76,000 |
| 2024-07-23 | 17.700 | 17.850 | 17.700 | 17.700 | 17.700 | 71,000 |
| 2024-07-22 | 17.800 | 18.100 | 17.700 | 17.700 | 17.700 | 144,000 |
| 2024-07-19 | 18.050 | 18.500 | 17.900 | 17.900 | 17.900 | 139,000 |
| 2024-07-18 | 18.300 | 18.500 | 18.000 | 18.000 | 18.000 | 136,000 |
| 2024-07-17 | 18.350 | 18.700 | 18.150 | 18.150 | 18.150 | 99,000 |
| 2024-07-16 | 18.550 | 18.850 | 18.350 | 18.350 | 18.350 | 57,000 |
| 2024-07-15 | 18.450 | 18.750 | 18.100 | 18.550 | 18.550 | 70,000 |
| 2024-07-12 | 18.500 | 18.550 | 18.200 | 18.300 | 18.300 | 45,000 |
| 2024-07-11 | 19.200 | 19.450 | 18.400 | 18.400 | 18.400 | 112,000 |
| 2024-07-10 | 18.400 | 19.150 | 18.400 | 19.150 | 19.150 | 112,000 |
| 2024-07-09 | 18.650 | 18.650 | 18.350 | 18.350 | 18.350 | 149,000 |
| 2024-07-08 | 18.550 | 19.200 | 18.500 | 18.650 | 18.650 | 291,000 |
| 2024-07-05 | 18.850 | 18.900 | 18.550 | 18.550 | 18.550 | 151,000 |
| 2024-07-04 | 19.000 | 19.050 | 18.700 | 18.750 | 18.750 | 245,000 |
| 2024-07-03 | 19.350 | 19.950 | 18.700 | 19.100 | 19.100 | 702,000 |
| 2024-07-02 | 17.750 | 19.350 | 17.750 | 19.350 | 19.350 | 458,000 |
| 2024-07-01 | 19.350 | 19.350 | 17.600 | 17.600 | 17.600 | 570,000 |
| 2024-06-28 | 19.700 | 19.800 | 19.350 | 19.350 | 19.350 | 52,000 |
| 2024-06-27 | 19.350 | 20.350 | 19.350 | 19.700 | 19.700 | 267,000 |
| 2024-06-26 | 19.550 | 19.550 | 19.350 | 19.400 | 19.400 | 48,000 |
| 2024-06-25 | 19.300 | 19.800 | 19.100 | 19.550 | 19.550 | 82,000 |
| 2024-06-24 | 19.650 | 19.800 | 18.950 | 19.600 | 19.600 | 222,000 |
| 2024-06-21 | 20.300 | 20.450 | 19.450 | 19.500 | 19.500 | 225,000 |
| 2024-06-20 | 19.900 | 20.100 | 19.400 | 20.000 | 20.000 | 205,000 |
| 2024-06-19 | 19.800 | 20.900 | 19.500 | 19.850 | 19.850 | 572,000 |
| 2024-06-18 | 19.900 | 20.150 | 19.550 | 19.600 | 19.600 | 327,000 |
| 2024-06-17 | 22.300 | 22.300 | 19.400 | 19.900 | 19.900 | 1,149,000 |
| 2024-06-14 | 20.000 | 21.600 | 20.000 | 21.050 | 21.050 | 2,496,000 |
| 2024-06-13 | 19.350 | 19.650 | 18.700 | 19.650 | 19.650 | 1,396,000 |
| 2024-06-12 | 16.550 | 17.900 | 16.550 | 17.900 | 17.900 | 244,000 |
| 2024-06-11 | 16.400 | 16.450 | 16.000 | 16.300 | 16.300 | 110,000 |
| 2024-06-07 | 16.400 | 16.900 | 16.000 | 16.350 | 16.350 | 181,000 |
| 2024-06-06 | 16.800 | 16.800 | 16.400 | 16.500 | 16.500 | 42,000 |
| 2024-06-05 | 16.900 | 17.000 | 16.650 | 16.700 | 16.700 | 39,000 |
| 2024-06-04 | 17.050 | 17.050 | 16.800 | 16.800 | 16.800 | 78,000 |
| 2024-06-03 | 17.550 | 17.550 | 17.050 | 17.050 | 17.050 | 21,000 |
| 2024-05-31 | 17.700 | 17.700 | 17.000 | 17.000 | 17.000 | 70,000 |
| 2024-05-30 | 16.850 | 17.200 | 16.850 | 17.000 | 17.000 | 30,000 |
| 2024-05-29 | 17.450 | 17.450 | 17.250 | 17.250 | 17.250 | 44,000 |
| 2024-05-28 | 17.550 | 17.950 | 17.400 | 17.450 | 17.450 | 33,000 |
| 2024-05-27 | 17.450 | 17.450 | 17.350 | 17.400 | 17.400 | 23,000 |
| 2024-05-24 | 17.500 | 17.650 | 17.450 | 17.450 | 17.450 | 24,000 |
| 2024-05-23 | 17.700 | 17.900 | 17.500 | 17.550 | 17.550 | 26,000 |
| 2024-05-22 | 17.750 | 17.750 | 17.600 | 17.700 | 17.700 | 6,000 |
| 2024-05-21 | 18.050 | 18.050 | 17.600 | 17.600 | 17.600 | 24,000 |
| 2024-05-20 | 17.950 | 17.950 | 17.650 | 17.650 | 17.650 | 42,000 |
| 2024-05-17 | 17.700 | 17.850 | 17.550 | 17.600 | 17.600 | 10,000 |
| 2024-05-16 | 17.500 | 17.600 | 17.350 | 17.550 | 17.550 | 29,000 |
| 2024-05-15 | 17.600 | 17.600 | 17.250 | 17.350 | 17.350 | 43,000 |
| 2024-05-14 | 18.050 | 18.050 | 17.500 | 17.500 | 17.500 | 30,000 |
| 2024-05-13 | 17.700 | 17.700 | 17.600 | 17.700 | 17.700 | 17,000 |
| 2024-05-10 | 17.850 | 18.100 | 17.700 | 17.700 | 17.700 | 75,000 |
| 2024-05-09 | 17.500 | 18.300 | 17.300 | 17.800 | 17.800 | 115,000 |
| 2024-05-08 | 17.000 | 17.000 | 16.950 | 17.000 | 17.000 | 6,000 |
| 2024-05-07 | 16.900 | 17.200 | 16.900 | 17.000 | 17.000 | 58,000 |
| 2024-05-06 | 17.050 | 17.200 | 17.050 | 17.200 | 17.200 | 21,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.1356 TWD |
| 2021-08-30 | 0.2500 TWD |
| 2020-07-28 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.