Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	20.000	20.000	19.850	20.000	19.854	5,000
2022-05-12	20.400	20.400	20.000	20.000	19.854	20,000
2022-05-11	20.550	20.650	20.400	20.500	20.350	41,000
2022-05-10	21.200	21.200	20.800	20.800	20.648	27,000
2022-05-09	21.300	21.350	20.850	21.200	21.045	117,000
2022-05-06	20.850	21.350	20.850	21.300	21.144	85,000
2022-05-05	20.900	21.700	20.900	20.900	20.747	52,000
2022-05-04	20.950	21.000	20.650	20.750	20.598	33,000
2022-05-03	21.050	21.250	21.000	21.150	20.995	39,000
2022-04-29	21.650	21.650	21.000	21.150	20.995	45,000
2022-04-28	20.500	21.200	20.400	21.200	21.045	64,000
2022-04-27	20.000	20.500	19.900	20.500	20.350	85,000
2022-04-26	20.250	20.450	20.100	20.450	20.301	19,000
2022-04-25	20.950	20.950	20.250	20.250	20.102	40,000
2022-04-22	21.300	21.800	21.000	21.000	20.847	50,000
2022-04-21	21.400	21.500	21.000	21.300	21.144	81,000
2022-04-20	21.900	21.900	20.500	21.400	21.244	180,000
2022-04-19	20.300	21.900	20.300	21.500	21.343	251,000
2022-04-18	19.600	20.150	19.600	20.050	19.903	210,000
2022-04-15	19.550	19.750	19.350	19.600	19.457	92,000
2022-04-14	19.150	19.400	19.050	19.400	19.258	25,000
2022-04-13	19.200	19.200	19.000	19.150	19.010	38,000
2022-04-12	19.000	19.200	18.900	19.100	18.960	87,000
2022-04-11	19.100	19.300	19.100	19.200	19.060	17,000
2022-04-08	19.200	19.200	19.000	19.100	18.960	104,000
2022-04-07	19.200	19.200	19.200	19.200	19.060	8,000
2022-04-06	19.200	19.200	19.200	19.200	19.060	14,000
2022-04-01	19.400	19.400	19.250	19.300	19.159	18,000
2022-03-31	19.200	19.200	19.200	19.200	19.060	0
2022-03-30	19.250	19.250	19.150	19.200	19.060	56,000
2022-03-29	19.350	19.350	19.250	19.300	19.159	18,000
2022-03-28	19.250	19.300	19.250	19.250	19.109	15,000
2022-03-25	19.400	19.400	19.250	19.250	19.109	24,000
2022-03-24	19.400	19.500	19.400	19.500	19.357	2,000
2022-03-23	19.450	19.450	19.400	19.400	19.258	28,000
2022-03-22	19.650	19.650	19.300	19.450	19.308	21,000
2022-03-21	19.700	19.700	19.600	19.600	19.457	48,000
2022-03-18	19.500	19.600	19.500	19.600	19.457	6,000
2022-03-17	19.500	19.650	19.500	19.600	19.457	17,000
2022-03-16	19.500	19.500	19.500	19.500	19.357	0
2022-03-15	19.550	19.550	19.500	19.500	19.357	20,000
2022-03-14	20.000	20.000	19.600	19.650	19.506	27,000
2022-03-11	19.600	19.650	19.600	19.600	19.457	15,000
2022-03-10	19.600	19.650	19.500	19.600	19.457	21,000
2022-03-09	19.600	19.800	19.600	19.800	19.655	46,000
2022-03-08	19.900	19.900	19.350	19.350	19.209	40,000
2022-03-07	19.350	19.400	19.350	19.400	19.258	7,000
2022-03-04	19.500	19.500	19.250	19.400	19.258	18,000
2022-03-03	19.800	19.850	19.800	19.850	19.705	9,000
2022-03-02	19.500	19.600	19.250	19.550	19.407	19,000
2022-03-01	19.400	19.600	19.400	19.600	19.457	15,000
2022-02-25	19.600	19.600	19.400	19.400	19.258	29,000
2022-02-24	19.650	19.700	19.600	19.650	19.506	33,000
2022-02-23	20.000	20.000	19.850	19.900	19.755	25,000
2022-02-22	20.000	20.050	19.950	20.000	19.854	21,000
2022-02-21	20.000	20.050	19.950	20.000	19.854	42,000
2022-02-18	20.000	20.000	19.950	19.950	19.804	18,000
2022-02-17	20.000	20.000	19.950	19.950	19.804	22,000
2022-02-16	20.000	20.000	20.000	20.000	19.854	53,000
2022-02-15	20.000	20.050	19.950	19.950	19.804	38,000

← NewerPage 19 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.