Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.500	16.000	15.400	15.400	15.400	107,001
2026-07-20	14.500	15.500	14.500	15.500	15.500	68,001
2026-07-17	14.650	14.650	14.100	14.100	14.100	65,407
2026-07-16	14.650	15.000	14.650	14.850	14.850	22,100
2026-07-15	14.650	14.700	14.600	14.650	14.650	37,109
2026-07-14	14.900	14.900	14.500	14.800	14.800	50,000
2026-07-13	15.250	15.250	14.800	14.900	14.900	147,002
2026-07-10	15.200	15.200	15.200	15.200	15.200	0
2026-07-09	15.850	15.900	15.200	15.200	15.200	132,000
2026-07-08	15.850	16.000	15.750	15.850	15.850	107,000
2026-07-07	16.500	16.500	16.050	16.050	16.050	242,030
2026-07-06	16.450	16.700	16.400	16.400	16.400	60,024
2026-07-03	16.500	16.500	16.400	16.400	16.400	31,020
2026-07-02	16.550	16.700	16.450	16.600	16.600	59,013
2026-07-01	16.650	16.750	16.550	16.550	16.550	15,002
2026-06-30	16.800	16.900	16.600	16.900	16.900	46,001
2026-06-29	16.550	16.800	16.550	16.800	16.800	3,001
2026-06-26	17.150	17.150	16.450	16.450	16.450	105,006
2026-06-25	17.400	17.400	17.100	17.150	17.150	20,000
2026-06-24	17.300	17.650	17.050	17.650	17.650	80,002
2026-06-23	17.850	17.850	17.150	17.300	17.300	64,003
2026-06-22	17.700	17.700	17.400	17.600	17.600	33,002
2026-06-18	18.100	18.200	17.700	17.850	17.850	53,000
2026-06-17	18.150	18.900	17.900	18.200	18.200	60,000
2026-06-16	18.000	18.950	17.900	18.150	18.150	131,000
2026-06-15	17.700	18.000	17.600	18.000	18.000	57,000
2026-06-12	18.000	18.100	17.550	17.600	17.600	62,000
2026-06-11	18.100	18.100	17.600	17.600	17.600	27,001
2026-06-10	17.500	18.050	17.500	17.800	17.800	52,005
2026-06-09	17.400	18.450	17.400	17.850	17.850	63,002
2026-06-08	18.100	18.100	17.400	17.400	17.400	63,000
2026-06-05	18.000	18.550	17.900	18.100	18.100	86,100
2026-06-04	17.800	18.000	17.750	17.850	17.850	61,001
2026-06-03	17.250	18.300	17.250	18.200	18.200	93,249
2026-06-02	17.050	17.250	16.850	17.250	17.250	38,001
2026-06-01	16.850	17.000	16.750	17.000	17.000	56,000
2026-05-29	16.850	16.950	16.550	16.750	16.750	81,003
2026-05-28	17.100	17.100	16.800	17.050	17.050	81,001
2026-05-27	17.450	17.450	16.900	17.050	17.050	76,101
2026-05-26	17.300	17.500	17.000	17.000	17.000	101,088
2026-05-25	18.000	18.000	17.300	17.450	17.450	146,001
2026-05-22	17.850	18.250	17.750	17.800	17.800	293,295
2026-05-21	19.850	19.850	18.300	18.300	18.300	81,163
2026-05-20	19.300	19.350	19.100	19.300	19.300	47,000
2026-05-19	19.600	19.600	19.100	19.300	19.300	37,070
2026-05-18	19.900	19.900	19.500	19.500	19.500	48,735
2026-05-15	20.000	20.000	19.800	19.900	19.900	69,007
2026-05-14	19.950	20.000	19.900	20.000	20.000	71,003
2026-05-13	19.900	20.000	19.650	19.950	19.950	47,000
2026-05-12	20.450	20.450	19.800	19.900	19.900	86,002
2026-05-11	20.000	20.000	19.800	20.000	20.000	195,004
2026-05-08	20.000	20.500	19.950	20.000	20.000	79,002
2026-05-07	20.000	20.200	20.000	20.000	20.000	80,001
2026-05-06	20.400	20.400	19.800	20.000	20.000	60,000
2026-05-05	20.000	20.100	19.900	20.100	20.100	55,000
2026-05-04	20.200	20.200	19.650	19.800	19.800	119,196
2026-04-30	20.100	20.250	20.100	20.200	20.200	15,001
2026-04-29	20.000	20.500	20.000	20.450	20.450	26,002
2026-04-28	19.850	20.450	19.850	20.200	20.200	139,002
2026-04-27	20.100	20.350	19.800	19.800	19.800	95,000

← NewerPage 2 of 5 · 242 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.