Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	17.400	17.500	17.050	17.400	17.400	12,000
2022-08-05	17.300	17.350	17.150	17.350	17.350	13,000
2022-08-04	17.300	17.300	17.000	17.150	17.150	3,000
2022-08-03	17.000	17.150	16.650	17.100	17.100	15,000
2022-08-02	16.750	17.050	16.250	17.000	17.000	33,000
2022-08-01	16.900	17.050	16.700	16.750	16.750	16,000
2022-07-29	16.800	17.050	16.750	16.950	16.950	6,000
2022-07-28	17.300	17.300	16.800	16.800	16.800	56,000
2022-07-27	17.200	17.250	17.150	17.200	17.200	9,000
2022-07-26	17.250	17.250	17.250	17.250	17.250	11,000
2022-07-25	17.250	17.250	17.150	17.200	17.200	15,000
2022-07-22	17.150	17.250	17.150	17.250	17.250	11,000
2022-07-21	17.100	17.500	17.000	17.500	17.500	25,000
2022-07-20	17.200	17.300	17.200	17.300	17.300	10,000
2022-07-19	17.250	17.300	17.200	17.300	17.300	3,000
2022-07-18	17.600	17.600	17.400	17.500	17.500	6,000
2022-07-15	17.500	17.500	17.300	17.300	17.300	2,000
2022-07-14	17.100	17.200	17.100	17.150	17.150	9,000
2022-07-13	16.850	17.500	16.850	17.150	17.150	17,000
2022-07-12	17.900	17.900	16.750	16.750	16.750	26,000
2022-07-11	17.900	17.900	17.900	17.900	17.900	0
2022-07-08	18.100	18.250	17.800	17.900	17.900	68,000
2022-07-07	18.250	19.000	17.850	18.550	18.414	30,000
2022-07-06	18.650	18.750	18.300	18.750	18.613	10,000
2022-07-05	17.950	19.650	17.750	19.650	19.506	17,000
2022-07-04	17.900	18.500	17.500	17.900	17.769	14,000
2022-07-01	18.500	18.500	17.550	17.550	17.422	16,000
2022-06-30	18.600	18.600	18.500	18.500	18.365	4,000
2022-06-29	19.050	19.800	18.900	18.900	18.762	10,000
2022-06-28	19.050	19.050	19.050	19.050	18.911	2,000
2022-06-27	18.750	18.850	18.750	18.850	18.712	7,000
2022-06-24	19.000	19.000	19.000	19.000	18.861	0
2022-06-23	19.000	19.850	19.000	19.000	18.861	8,000
2022-06-22	18.950	19.200	18.950	19.200	19.060	6,000
2022-06-21	18.750	18.950	18.750	18.950	18.812	5,000
2022-06-20	19.050	19.050	18.900	18.950	18.812	11,000
2022-06-17	19.400	19.400	19.000	19.400	19.258	8,000
2022-06-16	19.550	19.600	19.400	19.400	19.258	20,000
2022-06-15	19.800	19.800	19.550	19.550	19.407	10,000
2022-06-14	19.550	19.550	19.550	19.550	19.407	1,000
2022-06-13	20.300	20.300	19.550	19.550	19.407	40,000
2022-06-10	19.900	19.950	19.900	19.950	19.804	5,000
2022-06-09	19.950	19.950	19.950	19.950	19.804	0
2022-06-08	20.000	20.000	19.950	19.950	19.804	7,000
2022-06-07	19.900	19.950	19.900	19.950	19.804	7,000
2022-06-06	20.000	20.000	19.800	19.900	19.755	11,000
2022-06-02	19.850	20.000	19.850	20.000	19.854	11,000
2022-06-01	19.900	19.900	19.850	19.850	19.705	4,000
2022-05-31	19.800	20.000	19.800	19.900	19.755	9,000
2022-05-30	19.550	19.750	19.500	19.750	19.606	33,000
2022-05-27	19.800	19.800	19.800	19.800	19.655	2,000
2022-05-26	20.050	20.050	19.800	19.800	19.655	19,000
2022-05-25	20.050	20.050	20.000	20.000	19.854	5,000
2022-05-24	20.300	20.700	20.200	20.300	20.152	20,000
2022-05-23	19.900	21.000	19.900	20.300	20.152	45,000
2022-05-20	19.700	19.750	19.600	19.750	19.606	23,000
2022-05-19	19.500	19.700	19.500	19.700	19.556	8,000
2022-05-18	19.700	19.700	19.600	19.650	19.506	30,000
2022-05-17	19.600	19.600	19.450	19.450	19.308	14,000
2022-05-16	19.800	19.850	19.400	19.400	19.258	34,000

← NewerPage 18 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.