Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	17.450	17.450	17.000	17.150	17.150	68,000
2024-05-02	17.200	17.350	17.000	17.350	17.350	55,000
2024-04-30	17.350	17.350	17.150	17.200	17.200	24,000
2024-04-29	17.500	17.950	17.350	17.350	17.350	98,000
2024-04-26	16.650	17.300	16.500	17.150	17.150	89,000
2024-04-25	17.400	17.500	16.400	16.500	16.500	153,000
2024-04-24	17.500	17.800	17.500	17.600	17.600	29,000
2024-04-23	17.500	17.600	17.400	17.450	17.450	12,000
2024-04-22	17.550	17.650	17.100	17.100	17.100	82,000
2024-04-19	18.150	18.200	17.000	17.550	17.550	131,000
2024-04-18	18.300	18.350	18.050	18.150	18.150	48,000
2024-04-17	18.300	18.400	18.100	18.150	18.150	30,000
2024-04-16	18.650	18.650	18.000	18.300	18.300	79,000
2024-04-15	19.000	19.350	18.750	18.900	18.900	51,000
2024-04-12	18.500	18.900	18.500	18.900	18.900	58,000
2024-04-11	18.800	18.950	18.500	18.500	18.500	27,000
2024-04-10	18.700	18.750	18.650	18.750	18.750	31,000
2024-04-09	19.200	19.250	18.800	18.800	18.800	95,000
2024-04-08	19.000	19.950	19.000	19.200	19.200	281,000
2024-04-03	18.900	19.000	18.700	19.000	19.000	42,000
2024-04-02	18.800	19.450	18.500	18.750	18.750	210,000
2024-04-01	18.250	18.650	18.200	18.550	18.550	73,000
2024-03-29	18.050	18.300	17.700	17.950	17.950	199,000
2024-03-28	18.500	19.950	17.800	18.050	18.050	3,174,000
2024-03-27	18.450	18.550	18.150	18.150	18.150	63,000
2024-03-26	18.800	18.800	18.800	18.800	18.800	0
2024-03-25	18.800	18.800	18.800	18.800	18.800	0
2024-03-22	18.600	18.800	18.500	18.800	18.800	67,000
2024-03-21	18.500	18.950	18.500	18.600	18.600	31,000
2024-03-20	18.650	18.650	18.650	18.650	18.650	0
2024-03-19	18.700	18.800	18.400	18.650	18.650	87,000
2024-03-18	18.950	18.950	18.300	18.650	18.650	71,000
2024-03-15	19.100	20.550	18.950	19.000	19.000	90,000
2024-03-14	18.750	19.700	18.750	19.000	19.000	81,000
2024-03-13	19.150	19.200	18.800	18.800	18.800	131,000
2024-03-12	19.750	19.750	19.100	19.150	19.150	156,000
2024-03-11	20.050	20.650	19.750	19.750	19.750	192,000
2024-03-08	20.500	20.600	19.550	20.050	20.050	281,000
2024-03-07	20.900	22.550	20.500	20.500	20.500	1,849,000
2024-03-06	19.900	20.950	19.900	20.500	20.500	580,000
2024-03-05	19.650	20.100	19.300	20.100	20.100	239,000
2024-03-04	19.300	19.800	19.200	19.450	19.450	217,000
2024-03-01	18.800	19.250	18.800	19.200	19.200	127,000
2024-02-29	19.100	19.400	18.900	19.400	19.400	221,000
2024-02-27	19.500	19.500	18.450	19.150	19.150	446,000
2024-02-26	18.200	18.900	18.200	18.800	18.800	228,000
2024-02-23	18.700	18.700	18.200	18.200	18.200	121,000
2024-02-22	18.150	18.500	18.000	18.500	18.500	134,000
2024-02-21	18.550	18.850	18.000	18.000	18.000	308,000
2024-02-20	19.200	19.350	18.200	18.500	18.500	805,000
2024-02-19	17.350	18.900	17.300	18.900	18.900	1,179,000
2024-02-16	17.550	18.150	17.200	17.200	17.200	549,000
2024-02-15	18.400	18.400	17.400	17.900	17.900	176,000
2024-02-05	18.850	18.850	18.000	18.100	18.100	262,000
2024-02-02	18.950	18.950	18.300	18.600	18.600	295,000
2024-02-01	20.100	20.700	18.800	18.800	18.800	663,000
2024-01-31	20.000	20.700	19.650	20.000	20.000	2,079,000
2024-01-30	18.100	19.450	17.850	19.450	19.450	558,000
2024-01-29	18.300	18.300	17.550	17.700	17.700	558,000
2024-01-26	19.450	20.350	18.300	18.300	18.300	757,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.