Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.900	16.050	15.900	16.050	16.050	11,000
2023-05-09	16.150	16.150	15.500	15.750	15.750	128,000
2023-05-08	16.200	16.200	16.100	16.100	16.100	108,000
2023-05-05	16.250	16.400	16.100	16.200	16.200	73,000
2023-05-04	16.250	16.300	16.200	16.250	16.250	24,000
2023-05-03	16.200	16.200	16.200	16.200	16.200	4,000
2023-05-02	16.300	16.500	16.250	16.300	16.300	43,000
2023-04-28	16.450	16.500	16.250	16.300	16.300	73,000
2023-04-27	16.600	16.750	16.300	16.300	16.300	74,000
2023-04-26	16.450	17.650	16.450	16.600	16.600	154,000
2023-04-25	16.600	16.600	16.250	16.450	16.450	29,000
2023-04-24	16.550	16.650	16.550	16.650	16.650	6,000
2023-04-21	16.700	16.900	16.500	16.550	16.550	100,000
2023-04-20	16.800	16.850	16.500	16.700	16.700	47,000
2023-04-19	17.050	17.050	16.800	16.900	16.900	76,000
2023-04-18	16.900	17.550	16.900	17.050	17.050	92,000
2023-04-17	17.350	17.350	16.800	16.900	16.900	85,000
2023-04-14	16.800	17.850	16.800	17.350	17.350	531,000
2023-04-13	16.250	16.400	16.200	16.250	16.250	22,000
2023-04-12	16.250	16.450	16.200	16.350	16.350	28,000
2023-04-11	16.450	16.500	16.400	16.500	16.500	26,000
2023-04-10	16.700	16.700	16.350	16.400	16.400	22,000
2023-04-07	16.450	16.500	16.350	16.400	16.400	11,000
2023-04-06	16.300	16.450	16.300	16.350	16.350	14,000
2023-03-31	16.300	16.400	16.250	16.250	16.250	19,000
2023-03-30	16.400	16.500	16.200	16.500	16.500	18,000
2023-03-29	16.600	16.600	16.450	16.500	16.500	9,000
2023-03-28	16.550	16.700	16.550	16.600	16.600	14,000
2023-03-27	16.500	16.750	16.500	16.700	16.700	18,000
2023-03-24	16.500	16.750	16.400	16.500	16.500	13,000
2023-03-23	16.700	16.700	16.350	16.350	16.350	13,000
2023-03-22	16.250	16.350	16.250	16.250	16.250	8,000
2023-03-21	16.150	16.500	16.150	16.300	16.300	33,000
2023-03-20	16.200	16.400	16.150	16.300	16.300	43,000
2023-03-17	16.300	16.800	16.300	16.550	16.550	20,000
2023-03-16	16.400	16.400	16.000	16.000	16.000	55,000
2023-03-15	16.250	16.250	16.250	16.250	16.250	5,000
2023-03-14	16.300	16.500	16.300	16.450	16.450	7,000
2023-03-13	16.650	16.650	16.100	16.350	16.350	30,000
2023-03-10	16.600	16.700	16.450	16.500	16.500	55,000
2023-03-09	17.100	17.100	16.450	16.950	16.950	65,000
2023-03-08	17.000	17.000	16.850	16.850	16.850	54,000
2023-03-07	16.900	17.150	16.900	16.900	16.900	7,000
2023-03-06	17.300	17.300	17.000	17.000	17.000	20,000
2023-03-03	17.850	17.850	17.200	17.200	17.200	111,000
2023-03-02	16.800	17.400	16.750	17.400	17.400	25,000
2023-03-01	16.900	16.950	16.800	16.800	16.800	12,000
2023-02-24	16.700	17.200	16.650	16.700	16.700	45,000
2023-02-23	16.500	16.500	16.350	16.400	16.400	16,000
2023-02-22	16.700	16.700	16.450	16.500	16.500	8,000
2023-02-21	16.350	16.700	16.300	16.700	16.700	90,000
2023-02-20	16.200	16.300	16.100	16.300	16.300	33,000
2023-02-17	16.300	16.300	16.150	16.250	16.250	35,000
2023-02-16	16.300	16.400	16.250	16.300	16.300	20,000
2023-02-15	16.650	16.650	16.400	16.400	16.400	12,000
2023-02-14	16.700	16.950	16.250	16.400	16.400	34,000
2023-02-13	16.550	16.550	16.550	16.550	16.550	0
2023-02-10	16.450	16.550	16.400	16.550	16.550	6,000
2023-02-09	16.400	16.600	16.400	16.550	16.550	11,000
2023-02-08	16.750	16.750	16.700	16.700	16.700	8,000

← NewerPage 15 of 21 · 1,220 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.