Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	13.400	13.400	13.400	13.400	13.400	7,000
2023-08-02	13.450	13.500	13.400	13.400	13.400	61,000
2023-08-01	13.450	13.500	13.350	13.450	13.450	35,000
2023-07-31	13.850	13.850	13.450	13.500	13.500	49,000
2023-07-28	13.000	13.950	13.000	13.650	13.650	105,000
2023-07-27	13.150	13.200	13.000	13.000	13.000	161,000
2023-07-26	13.400	13.400	13.250	13.300	13.300	10,000
2023-07-25	13.500	13.550	13.400	13.400	13.400	16,000
2023-07-24	13.550	13.550	13.200	13.450	13.450	54,000
2023-07-21	13.550	13.800	13.550	13.650	13.650	36,000
2023-07-20	13.700	13.700	13.500	13.650	13.650	59,000
2023-07-19	13.550	13.950	13.550	13.750	13.750	55,000
2023-07-18	13.700	13.700	13.500	13.550	13.550	80,000
2023-07-17	13.950	13.950	13.550	13.750	13.750	121,000
2023-07-14	14.200	14.200	13.950	14.000	14.000	71,000
2023-07-13	14.150	14.250	14.150	14.200	14.200	20,000
2023-07-12	14.600	14.600	14.200	14.250	14.250	66,000
2023-07-11	14.600	14.600	14.500	14.500	14.500	51,000
2023-07-10	14.650	14.650	14.550	14.550	14.550	11,000
2023-07-07	14.500	14.750	14.500	14.550	14.550	22,000
2023-07-06	14.850	14.850	14.650	14.700	14.700	18,000
2023-07-05	14.950	15.000	14.850	14.850	14.850	31,000
2023-07-04	14.900	14.900	14.700	14.800	14.800	13,000
2023-07-03	14.900	14.900	14.900	14.900	14.900	324,000
2023-06-30	14.900	14.950	14.850	14.900	14.900	15,000
2023-06-29	14.800	15.000	14.800	14.850	14.850	25,000
2023-06-28	14.700	14.700	14.450	14.600	14.600	108,000
2023-06-27	14.750	14.850	14.700	14.800	14.800	56,000
2023-06-26	14.900	14.900	14.850	14.850	14.850	11,000
2023-06-21	14.750	14.900	14.750	14.900	14.900	9,000
2023-06-20	14.950	14.950	14.750	14.750	14.750	45,000
2023-06-19	15.100	15.100	14.900	14.950	14.950	87,000
2023-06-16	15.200	15.300	15.150	15.150	15.150	28,000
2023-06-15	15.150	15.150	15.050	15.100	15.100	14,000
2023-06-14	15.100	15.300	15.000	15.150	15.150	37,000
2023-06-13	15.350	15.350	15.000	15.100	15.100	115,000
2023-06-12	15.650	15.650	15.300	15.350	15.350	167,000
2023-06-09	15.700	15.700	15.500	15.700	15.700	141,000
2023-06-08	15.850	15.850	15.600	15.800	15.800	47,000
2023-06-07	15.850	15.900	15.750	15.850	15.850	48,000
2023-06-06	15.800	16.000	15.800	15.900	15.900	9,000
2023-06-05	15.850	15.900	15.850	15.900	15.900	24,000
2023-06-02	15.850	16.050	15.850	15.850	15.850	22,000
2023-06-01	15.950	15.950	15.850	15.850	15.850	19,000
2023-05-31	15.750	15.950	15.750	15.900	15.900	31,000
2023-05-30	16.050	16.200	15.900	15.950	15.950	88,000
2023-05-29	16.350	16.700	16.100	16.300	16.300	85,000
2023-05-26	16.600	16.600	16.300	16.350	16.350	85,000
2023-05-25	16.550	16.750	16.300	16.300	16.300	131,000
2023-05-24	16.400	16.700	16.250	16.350	16.350	139,000
2023-05-23	16.200	16.450	16.200	16.250	16.250	140,000
2023-05-22	16.300	17.200	15.850	16.200	16.200	1,340,000
2023-05-19	15.850	15.850	15.600	15.650	15.650	82,000
2023-05-18	15.900	15.900	15.850	15.850	15.850	2,000
2023-05-17	15.900	15.950	15.850	15.850	15.850	8,000
2023-05-16	16.000	16.000	15.900	15.900	15.900	3,000
2023-05-15	16.000	16.000	15.650	15.650	15.650	3,000
2023-05-12	15.700	15.850	15.700	15.850	15.850	6,000
2023-05-11	15.900	15.900	15.800	15.800	15.800	7,000
2023-05-10	15.900	16.050	15.900	16.050	16.050	11,000

← NewerPage 14 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.