Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.100	17.250	17.000	17.050	17.050	13,000
2022-11-02	17.200	17.200	17.000	17.000	17.000	4,000
2022-11-01	17.050	17.050	17.050	17.050	17.050	0
2022-10-31	17.050	17.050	17.050	17.050	17.050	2,000
2022-10-28	17.350	17.350	17.350	17.350	17.350	0
2022-10-27	17.550	17.550	17.000	17.350	17.350	22,000
2022-10-26	17.300	17.300	17.300	17.300	17.300	0
2022-10-25	17.000	17.450	17.000	17.300	17.300	13,000
2022-10-24	17.750	17.750	17.400	17.400	17.400	2,000
2022-10-21	17.650	17.650	17.350	17.400	17.400	5,000
2022-10-20	17.150	17.700	17.150	17.600	17.600	13,000
2022-10-19	17.600	17.600	17.400	17.600	17.600	10,000
2022-10-18	17.400	17.550	17.400	17.550	17.550	3,000
2022-10-17	17.150	17.150	17.150	17.150	17.150	0
2022-10-14	17.450	17.450	17.150	17.150	17.150	3,000
2022-10-13	16.850	16.850	16.500	16.750	16.750	15,000
2022-10-12	17.000	17.000	17.000	17.000	17.000	0
2022-10-11	17.000	17.000	17.000	17.000	17.000	0
2022-10-07	17.350	17.550	17.000	17.000	17.000	20,000
2022-10-06	16.850	17.050	16.850	17.000	17.000	5,000
2022-10-05	17.550	17.550	16.800	16.850	16.850	37,000
2022-10-04	17.550	17.550	17.300	17.350	17.350	7,000
2022-10-03	17.500	17.550	17.100	17.100	17.100	6,000
2022-09-30	17.500	17.550	17.250	17.250	17.250	16,000
2022-09-29	17.900	17.900	17.250	17.450	17.450	41,000
2022-09-28	17.550	18.300	17.350	17.350	17.350	54,000
2022-09-27	18.750	18.800	17.500	17.550	17.550	74,000
2022-09-26	19.600	19.600	18.600	18.750	18.750	236,000
2022-09-23	18.700	18.700	17.800	17.850	17.850	6,000
2022-09-22	18.400	18.600	17.950	18.200	18.200	10,000
2022-09-21	18.750	18.750	17.800	18.050	18.050	34,000
2022-09-20	17.800	18.850	17.800	18.200	18.200	17,000
2022-09-19	18.150	18.150	17.550	17.550	17.550	17,000
2022-09-16	18.050	18.350	17.900	17.900	17.900	25,000
2022-09-15	18.400	18.550	18.000	18.050	18.050	26,000
2022-09-14	18.100	18.650	18.100	18.400	18.400	9,000
2022-09-13	18.000	18.800	17.900	18.650	18.650	16,000
2022-09-12	18.050	18.050	18.000	18.000	18.000	4,000
2022-09-08	17.800	17.800	17.700	17.750	17.750	5,000
2022-09-07	18.000	18.350	17.600	17.650	17.650	83,000
2022-09-06	18.350	19.250	18.350	18.550	18.550	18,000
2022-09-05	18.200	18.500	18.150	18.150	18.150	16,000
2022-09-02	18.200	18.200	18.100	18.150	18.150	8,000
2022-09-01	18.950	18.950	18.350	18.350	18.350	13,000
2022-08-31	18.750	19.000	18.750	18.950	18.950	8,000
2022-08-30	19.100	19.550	18.650	19.000	19.000	25,000
2022-08-29	18.750	19.400	18.600	18.600	18.600	17,000
2022-08-26	19.450	19.450	18.550	18.800	18.800	39,000
2022-08-25	19.100	19.550	18.650	19.000	19.000	86,000
2022-08-24	17.400	19.100	17.400	19.100	19.100	151,000
2022-08-23	17.450	17.450	17.300	17.400	17.400	31,000
2022-08-22	17.200	17.400	17.200	17.400	17.400	6,000
2022-08-19	17.450	17.450	17.400	17.450	17.450	8,000
2022-08-18	17.350	17.450	17.250	17.450	17.450	9,000
2022-08-17	17.300	17.450	17.250	17.450	17.450	12,000
2022-08-16	17.400	17.500	17.250	17.400	17.400	12,000
2022-08-15	17.350	17.400	17.300	17.400	17.400	7,000
2022-08-12	17.250	17.350	17.250	17.350	17.350	3,000
2022-08-11	17.200	17.250	17.050	17.250	17.250	11,000
2022-08-10	17.050	17.200	17.000	17.150	17.150	32,000

← NewerPage 17 of 21 · 1,221 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.