Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	19.950	19.950	19.900	19.900	19.755	38,000
2022-02-11	20.000	20.050	20.000	20.000	19.854	62,000
2022-02-10	20.000	20.050	19.950	20.000	19.854	57,000
2022-02-09	19.900	20.050	19.900	19.950	19.804	11,000
2022-02-08	20.000	20.000	19.800	19.900	19.755	106,000
2022-02-07	19.800	19.950	19.800	19.950	19.804	48,000
2022-01-26	19.500	19.850	19.500	19.850	19.705	8,000
2022-01-25	19.850	19.850	19.500	19.650	19.506	101,000
2022-01-24	19.850	19.850	19.750	19.850	19.705	33,000
2022-01-21	19.800	19.850	19.750	19.850	19.705	23,000
2022-01-20	19.800	20.000	19.800	20.000	19.854	15,000
2022-01-19	19.800	20.000	19.800	20.000	19.854	19,000
2022-01-18	20.000	20.000	19.700	19.900	19.755	17,000
2022-01-17	19.900	20.050	19.600	20.050	19.903	24,000
2022-01-14	19.700	19.700	19.700	19.700	19.556	7,000
2022-01-13	19.950	20.000	19.900	20.000	19.854	32,000
2022-01-12	20.000	20.000	19.850	19.950	19.804	13,000
2022-01-11	20.650	20.650	19.800	20.000	19.854	168,000
2022-01-10	20.100	20.100	19.900	20.100	19.953	41,000
2022-01-07	20.000	20.150	19.950	20.100	19.953	33,000
2022-01-06	20.100	20.200	20.000	20.100	19.953	36,000
2022-01-05	20.300	20.400	20.100	20.100	19.953	28,000
2022-01-04	20.300	20.300	20.100	20.200	20.052	23,000
2022-01-03	20.150	20.250	20.100	20.250	20.102	22,000
2021-12-30	20.300	20.300	20.250	20.250	20.102	74,000
2021-12-29	20.200	20.400	20.150	20.250	20.102	364,000
2021-12-28	20.200	20.450	20.100	20.150	20.003	56,000
2021-12-27	20.150	20.150	20.100	20.100	19.953	43,000
2021-12-24	20.100	20.100	20.000	20.100	19.953	39,000
2021-12-23	20.000	20.150	20.000	20.100	19.953	48,000
2021-12-22	19.850	20.100	19.700	20.100	19.953	200,000
2021-12-21	19.750	19.950	19.750	19.950	19.804	37,000
2021-12-20	19.700	19.850	19.700	19.850	19.705	8,000
2021-12-17	19.850	19.900	19.700	19.900	19.755	9,000
2021-12-16	20.000	20.000	19.700	19.850	19.705	48,000
2021-12-15	20.100	20.100	19.650	20.000	19.854	27,000
2021-12-14	19.800	19.900	19.800	19.900	19.755	7,000
2021-12-13	19.850	20.000	19.700	20.000	19.854	38,000
2021-12-10	19.950	20.100	19.800	20.050	19.903	26,000
2021-12-09	19.750	19.950	19.700	19.950	19.804	26,000
2021-12-08	19.900	19.950	19.900	19.950	19.804	7,000
2021-12-07	19.850	19.850	19.650	19.850	19.705	23,000
2021-12-06	19.600	19.850	19.550	19.850	19.705	12,000
2021-12-03	19.800	20.000	19.350	19.800	19.655	69,000
2021-12-02	19.500	19.700	19.500	19.700	19.556	4,000
2021-12-01	19.500	19.550	19.300	19.550	19.407	5,000
2021-11-30	19.350	19.400	19.300	19.300	19.159	15,000
2021-11-29	19.000	19.250	19.000	19.200	19.060	23,000
2021-11-26	19.100	19.250	18.850	19.000	18.861	124,000
2021-11-25	19.350	19.350	18.550	19.300	19.159	66,000
2021-11-24	19.300	19.400	19.200	19.200	19.060	58,000
2021-11-23	19.600	19.600	19.250	19.450	19.308	21,000
2021-11-22	19.450	19.700	19.450	19.600	19.457	6,000
2021-11-19	19.500	19.800	19.400	19.450	19.308	16,000
2021-11-18	19.750	19.750	19.350	19.400	19.258	97,000
2021-11-17	19.250	19.500	19.250	19.350	19.209	6,000
2021-11-16	19.200	19.250	19.200	19.250	19.109	13,000
2021-11-15	19.200	19.250	18.750	19.200	19.060	149,000
2021-11-12	19.950	19.950	19.150	19.150	19.010	21,000
2021-11-11	19.800	19.800	19.800	19.800	19.655	1,000

← NewerPage 20 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.