Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.100	11.200	11.100	11.200	11.200	42,000
2023-10-31	11.100	11.100	11.100	11.100	11.100	23,000
2023-10-30	11.200	11.300	11.050	11.050	11.050	42,000
2023-10-27	11.250	11.300	11.000	11.100	11.100	63,000
2023-10-26	11.400	11.400	11.150	11.250	11.250	29,000
2023-10-25	11.250	11.400	11.250	11.350	11.350	33,000
2023-10-24	11.400	11.550	11.400	11.400	11.400	36,000
2023-10-23	11.450	11.450	11.300	11.400	11.400	25,000
2023-10-20	11.700	11.700	11.300	11.350	11.350	28,000
2023-10-19	11.550	11.650	11.500	11.500	11.500	26,000
2023-10-18	11.850	11.850	11.500	11.550	11.550	20,000
2023-10-17	12.000	12.000	11.800	11.800	11.800	25,000
2023-10-16	12.050	12.100	11.800	11.900	11.900	30,000
2023-10-13	12.150	12.150	12.050	12.050	12.050	5,000
2023-10-12	11.950	12.300	11.950	12.150	12.150	25,000
2023-10-11	12.300	12.350	12.000	12.000	12.000	41,000
2023-10-06	12.200	12.250	12.200	12.200	12.200	17,000
2023-10-05	12.200	12.200	12.200	12.200	12.200	7,000
2023-10-04	12.350	12.350	12.200	12.200	12.200	30,000
2023-10-03	12.650	12.650	12.250	12.300	12.300	38,000
2023-10-02	12.600	12.650	12.350	12.350	12.350	18,000
2023-09-28	12.350	12.400	12.300	12.300	12.300	13,000
2023-09-27	12.450	12.450	12.400	12.400	12.400	11,000
2023-09-26	12.500	12.550	12.450	12.450	12.450	24,000
2023-09-25	12.550	12.550	12.550	12.550	12.550	7,000
2023-09-22	12.550	12.550	12.500	12.550	12.550	12,000
2023-09-21	12.550	12.600	12.450	12.550	12.550	21,000
2023-09-20	12.600	12.800	12.600	12.650	12.650	24,000
2023-09-19	12.750	12.750	12.500	12.650	12.650	33,000
2023-09-18	12.850	12.850	12.850	12.850	12.850	2,000
2023-09-15	12.850	12.900	12.800	12.850	12.850	11,000
2023-09-14	12.800	12.900	12.800	12.850	12.850	18,000
2023-09-13	12.750	12.800	12.750	12.800	12.800	7,000
2023-09-12	12.850	12.850	12.650	12.750	12.750	5,000
2023-09-11	12.800	12.800	12.750	12.750	12.750	15,000
2023-09-08	12.850	12.850	12.800	12.800	12.800	12,000
2023-09-07	12.850	12.850	12.800	12.800	12.800	15,000
2023-09-06	12.850	12.900	12.800	12.850	12.850	22,000
2023-09-05	13.000	13.000	12.900	12.900	12.900	20,000
2023-09-04	13.050	13.050	12.950	13.000	13.000	20,000
2023-09-01	13.000	13.150	13.000	13.050	13.050	26,000
2023-08-31	12.850	13.150	12.850	13.000	13.000	44,000
2023-08-30	12.800	13.150	12.800	12.850	12.850	10,000
2023-08-29	12.750	12.800	12.750	12.800	12.800	16,000
2023-08-28	13.000	13.000	12.800	12.850	12.850	39,000
2023-08-25	13.100	13.100	13.000	13.000	13.000	32,000
2023-08-24	13.600	13.600	13.050	13.050	13.050	31,000
2023-08-23	13.200	13.300	13.150	13.200	13.200	46,000
2023-08-22	13.400	13.400	13.300	13.300	13.300	11,000
2023-08-21	13.350	13.450	13.300	13.450	13.450	6,000
2023-08-18	13.600	13.600	13.350	13.350	13.350	22,000
2023-08-17	13.350	14.000	13.350	13.550	13.550	86,000
2023-08-16	13.500	13.550	13.200	13.350	13.350	26,000
2023-08-15	14.000	14.650	13.400	13.650	13.650	388,000
2023-08-14	13.350	13.350	13.250	13.350	13.350	32,000
2023-08-11	13.650	13.650	13.350	13.350	13.350	9,000
2023-08-10	13.600	13.600	13.400	13.400	13.400	20,000
2023-08-09	13.400	13.600	13.400	13.600	13.600	2,000
2023-08-08	13.400	13.600	13.400	13.500	13.500	14,000
2023-08-07	13.400	13.400	13.350	13.350	13.350	8,000

← NewerPage 13 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.