Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.950	20.300	18.950	19.500	19.500	1,496,000
2024-01-24	21.600	21.600	19.250	19.750	19.750	4,033,000
2024-01-23	19.800	19.800	18.700	19.800	19.800	2,017,000
2024-01-22	18.000	18.000	17.550	18.000	18.000	874,000
2024-01-19	14.950	16.400	14.950	16.400	16.400	398,000
2024-01-18	15.300	15.300	14.900	14.950	14.950	109,000
2024-01-17	15.850	15.850	15.300	15.300	15.300	127,000
2024-01-16	16.200	16.650	15.500	15.900	15.900	731,000
2024-01-15	15.850	17.050	15.850	16.150	16.150	1,636,506
2024-01-12	14.200	15.500	14.200	15.500	15.500	491,000
2024-01-11	14.100	14.200	14.100	14.100	14.100	51,000
2024-01-10	14.400	14.400	14.100	14.100	14.100	46,000
2024-01-09	14.500	14.600	14.500	14.500	14.500	155,000
2024-01-08	14.450	14.650	14.350	14.500	14.500	176,000
2024-01-05	14.450	14.500	14.300	14.450	14.450	82,000
2024-01-04	14.500	14.650	14.100	14.650	14.650	263,000
2024-01-03	15.000	15.000	14.350	14.750	14.750	223,000
2024-01-02	15.400	15.400	14.750	15.000	15.000	216,000
2023-12-29	15.200	15.700	14.950	15.250	15.250	224,000
2023-12-28	14.650	15.800	14.500	15.200	15.200	476,000
2023-12-27	15.650	15.700	14.550	14.800	14.800	476,000
2023-12-26	15.550	16.000	15.050	15.300	15.300	2,192,000
2023-12-25	14.000	14.600	14.000	14.600	14.600	1,143,000
2023-12-22	13.350	13.550	13.250	13.300	13.300	83,000
2023-12-21	13.150	13.300	13.150	13.200	13.200	30,000
2023-12-20	13.200	13.200	13.000	13.100	13.100	19,000
2023-12-19	13.200	13.200	12.800	13.000	13.000	52,000
2023-12-18	13.100	13.200	12.850	13.200	13.200	48,000
2023-12-15	13.100	13.100	13.000	13.100	13.100	67,000
2023-12-14	13.100	13.200	13.050	13.100	13.100	17,000
2023-12-13	13.200	13.200	13.200	13.200	13.200	2,000
2023-12-12	13.150	13.250	13.100	13.250	13.250	17,000
2023-12-11	13.150	13.300	13.100	13.300	13.300	9,000
2023-12-08	13.100	13.250	13.100	13.250	13.250	25,000
2023-12-07	13.300	13.300	13.000	13.150	13.150	53,000
2023-12-06	13.200	13.450	13.000	13.400	13.400	89,000
2023-12-05	13.400	13.400	13.000	13.200	13.200	35,000
2023-12-04	13.400	13.500	13.100	13.350	13.350	32,000
2023-12-01	13.300	13.300	13.200	13.300	13.300	13,000
2023-11-30	13.500	13.500	13.000	13.300	13.300	79,000
2023-11-29	13.250	13.500	13.000	13.500	13.500	65,000
2023-11-28	12.550	13.250	12.450	13.250	13.250	56,000
2023-11-27	12.700	12.700	12.500	12.600	12.600	20,000
2023-11-24	12.400	12.800	12.400	12.700	12.700	45,000
2023-11-23	12.600	12.650	12.400	12.650	12.650	51,000
2023-11-22	12.400	12.600	12.300	12.600	12.600	43,000
2023-11-21	12.250	12.500	12.000	12.500	12.500	123,000
2023-11-20	11.650	12.250	11.650	12.250	12.250	53,000
2023-11-17	11.600	11.600	11.600	11.600	11.600	31,000
2023-11-16	11.700	11.700	11.450	11.550	11.550	16,000
2023-11-15	11.250	11.650	11.250	11.500	11.500	41,000
2023-11-14	11.100	11.500	11.050	11.250	11.250	33,000
2023-11-13	11.200	11.200	11.050	11.050	11.050	20,000
2023-11-10	11.150	11.200	11.150	11.150	11.150	16,000
2023-11-09	11.300	11.300	11.200	11.250	11.250	7,000
2023-11-08	11.350	11.500	11.200	11.250	11.250	47,000
2023-11-07	11.300	11.700	11.150	11.350	11.350	57,000
2023-11-06	11.100	11.300	11.000	11.300	11.300	57,000
2023-11-03	11.350	11.350	11.000	11.000	11.000	127,000
2023-11-02	11.200	11.500	11.100	11.200	11.200	79,000

← NewerPage 12 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.