Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.650	17.000	16.650	17.000	17.000	10,000
2023-02-06	17.200	17.200	16.950	16.950	16.950	21,000
2023-02-03	17.600	17.600	17.150	17.200	17.200	20,000
2023-02-02	17.600	17.600	16.800	17.300	17.300	51,000
2023-02-01	16.100	17.600	16.100	17.050	17.050	53,000
2023-01-31	16.000	16.000	16.000	16.000	16.000	3,000
2023-01-30	16.100	16.100	16.000	16.000	16.000	9,000
2023-01-17	16.000	16.050	16.000	16.000	16.000	59,000
2023-01-16	16.300	16.300	16.100	16.150	16.150	26,000
2023-01-13	16.300	16.400	16.300	16.300	16.300	7,000
2023-01-12	16.300	16.300	16.300	16.300	16.300	6,000
2023-01-11	16.400	16.400	16.400	16.400	16.400	4,000
2023-01-10	16.400	16.500	16.400	16.500	16.500	14,000
2023-01-09	16.350	16.350	16.300	16.350	16.350	18,000
2023-01-06	16.500	16.500	16.300	16.300	16.300	7,000
2023-01-05	16.350	16.350	16.300	16.300	16.300	2,000
2023-01-04	16.500	16.500	16.300	16.300	16.300	6,000
2023-01-03	16.700	16.700	16.500	16.500	16.500	9,000
2022-12-30	16.500	16.500	16.400	16.400	16.400	10,000
2022-12-29	16.250	16.350	16.250	16.350	16.350	2,000
2022-12-28	16.550	16.550	16.400	16.400	16.400	21,000
2022-12-27	16.800	16.800	16.700	16.700	16.700	9,000
2022-12-26	16.700	16.850	16.700	16.850	16.850	16,000
2022-12-23	16.700	16.750	16.700	16.750	16.750	3,000
2022-12-22	16.850	16.900	16.750	16.800	16.800	28,000
2022-12-21	16.750	17.000	16.750	17.000	17.000	6,000
2022-12-20	17.000	17.100	16.500	17.000	17.000	136,000
2022-12-19	17.150	17.250	16.950	17.000	17.000	84,000
2022-12-16	16.900	17.200	16.900	17.100	17.100	19,000
2022-12-15	17.000	17.150	17.000	17.100	17.100	12,000
2022-12-14	17.000	17.100	16.950	17.100	17.100	6,000
2022-12-13	17.050	17.100	17.000	17.000	17.000	36,000
2022-12-12	17.150	17.150	17.050	17.050	17.050	4,000
2022-12-09	17.000	17.000	16.800	17.000	17.000	6,000
2022-12-08	16.800	17.050	16.800	16.900	16.900	22,000
2022-12-07	17.050	17.050	16.750	16.950	16.950	16,000
2022-12-06	17.350	17.350	16.850	17.050	17.050	25,000
2022-12-05	17.100	17.400	17.000	17.000	17.000	12,000
2022-12-02	17.200	17.200	16.900	17.150	17.150	5,000
2022-12-01	17.650	17.650	17.000	17.000	17.000	15,000
2022-11-30	17.300	17.300	16.950	17.100	17.100	6,000
2022-11-29	17.200	17.200	17.200	17.200	17.200	0
2022-11-28	16.850	17.600	16.650	17.200	17.200	30,000
2022-11-25	17.000	17.250	17.000	17.100	17.100	4,000
2022-11-24	17.000	17.200	17.000	17.200	17.200	5,000
2022-11-23	17.250	17.250	17.000	17.000	17.000	3,000
2022-11-22	17.000	17.050	17.000	17.050	17.050	3,000
2022-11-21	17.250	17.250	17.250	17.250	17.250	2,000
2022-11-18	17.200	17.250	17.050	17.150	17.150	4,000
2022-11-17	17.150	17.250	17.150	17.250	17.250	5,000
2022-11-16	17.300	17.450	17.300	17.450	17.450	4,000
2022-11-15	17.000	17.400	16.850	17.400	17.400	9,000
2022-11-14	16.850	17.300	16.850	17.100	17.100	18,000
2022-11-11	17.250	17.250	17.000	17.150	17.150	12,000
2022-11-10	17.200	17.200	17.200	17.200	17.200	1,000
2022-11-09	17.350	17.350	17.350	17.350	17.350	0
2022-11-08	17.300	17.350	17.300	17.350	17.350	5,000
2022-11-07	17.450	18.350	17.250	17.250	17.250	17,000
2022-11-04	17.100	17.100	17.100	17.100	17.100	1,000
2022-11-03	17.100	17.250	17.000	17.050	17.050	13,000

← NewerPage 16 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.