Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.050	20.400	19.900	20.100	20.100	49,000
2026-04-23	20.850	20.850	20.050	20.050	20.050	76,023
2026-04-22	20.400	20.650	20.300	20.650	20.650	65,001
2026-04-21	20.800	20.900	20.350	20.650	20.650	46,000
2026-04-20	20.950	20.950	20.300	20.500	20.500	74,791
2026-04-17	21.300	21.300	20.700	20.700	20.700	99,022
2026-04-16	20.750	21.300	20.700	21.300	21.300	33,007
2026-04-15	20.900	21.050	20.500	21.050	21.050	45,000
2026-04-14	20.700	20.900	20.700	20.900	20.900	23,004
2026-04-13	20.950	21.050	20.800	20.850	20.850	121,002
2026-04-10	21.700	22.000	19.800	20.750	20.750	928,256
2026-04-09	21.950	22.200	21.750	21.850	21.850	44,001
2026-04-08	21.600	21.900	21.600	21.650	21.650	48,014
2026-04-07	22.250	22.550	21.900	21.900	21.900	105,009
2026-04-02	23.800	23.800	22.500	22.600	22.600	123,003
2026-04-01	23.600	24.600	23.550	23.900	23.900	213,000
2026-03-31	23.600	24.800	23.450	23.600	23.600	349,500
2026-03-30	22.900	23.600	22.200	23.600	23.600	186,007
2026-03-27	22.000	23.700	21.500	23.300	23.300	705,270
2026-03-26	20.700	22.000	20.500	22.000	22.000	96,000
2026-03-25	21.050	21.050	20.500	20.850	20.850	9,001
2026-03-24	20.900	20.900	20.350	20.550	20.550	54,002
2026-03-23	21.900	21.900	20.350	20.900	20.900	140,001
2026-03-20	20.800	20.850	20.300	20.850	20.850	55,000
2026-03-19	21.150	21.150	20.600	20.650	20.650	56,003
2026-03-18	22.300	22.300	20.950	21.250	21.250	44,000
2026-03-17	20.550	20.900	20.550	20.600	20.600	53,000
2026-03-16	22.000	22.000	20.550	20.550	20.550	73,002
2026-03-13	20.700	20.850	20.700	20.750	20.750	24,010
2026-03-12	21.000	21.000	20.500	20.700	20.700	35,185
2026-03-11	20.900	21.250	20.750	20.950	20.950	54,001
2026-03-10	20.700	20.900	20.150	20.900	20.900	133,003
2026-03-09	20.600	21.000	20.200	20.700	20.700	128,024
2026-03-06	22.000	22.150	21.500	21.500	21.500	263,006
2026-03-05	24.000	24.000	22.000	22.000	22.000	286,008
2026-03-04	23.100	23.500	22.750	22.950	22.950	320,002
2026-03-03	26.000	26.150	23.500	23.500	23.500	806,042
2026-03-02	23.150	25.400	23.100	25.300	25.300	808,078
2026-02-26	23.100	24.100	22.500	23.100	23.100	496,104
2026-02-25	22.450	23.000	22.250	22.900	22.900	113,016
2026-02-24	22.300	22.650	22.150	22.150	22.150	80,014
2026-02-23	22.000	23.300	21.900	22.200	22.200	266,025
2026-02-11	21.500	22.300	21.500	21.750	21.750	341,016
2026-02-10	20.800	21.700	20.800	21.700	21.700	155,004
2026-02-09	20.600	20.700	20.150	20.700	20.700	271,009
2026-02-06	20.800	20.800	20.000	20.450	20.450	237,023
2026-02-05	21.000	22.600	20.900	20.900	20.900	369,021
2026-02-04	20.500	21.000	20.500	21.000	21.000	141,001
2026-02-03	20.300	20.500	20.200	20.500	20.500	73,005
2026-02-02	20.300	20.500	20.100	20.300	20.300	113,000
2026-01-30	20.150	20.750	19.900	20.300	20.300	318,003
2026-01-29	21.900	21.900	20.900	20.900	20.900	142,177
2026-01-28	22.400	22.900	21.400	22.100	22.100	236,000
2026-01-27	22.550	22.900	22.200	22.200	22.200	100,001
2026-01-26	22.600	22.600	22.050	22.550	22.550	87,007
2026-01-23	22.450	22.600	22.000	22.500	22.500	173,002
2026-01-22	23.000	23.000	22.350	22.400	22.400	109,005
2026-01-21	23.000	23.000	22.750	23.000	23.000	74,003
2026-01-20	23.000	23.700	22.700	23.100	23.100	172,004
2026-01-19	23.000	23.800	22.850	23.200	23.200	212,101

← NewerPage 3 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.