Inalways historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 22.300 | 23.000 | 22.000 | 23.000 | 23.000 | 154,907 |
| 2026-01-15 | 22.600 | 22.600 | 22.250 | 22.250 | 22.250 | 67,000 |
| 2026-01-14 | 22.750 | 23.000 | 22.600 | 22.600 | 22.600 | 216,202 |
| 2026-01-13 | 22.900 | 22.950 | 22.000 | 22.950 | 22.950 | 321,001 |
| 2026-01-12 | 23.100 | 23.200 | 22.300 | 23.050 | 23.050 | 306,001 |
| 2026-01-09 | 23.300 | 23.300 | 22.600 | 23.050 | 23.050 | 138,000 |
| 2026-01-08 | 23.000 | 23.500 | 22.600 | 22.900 | 22.900 | 245,001 |
| 2026-01-07 | 22.300 | 23.200 | 22.300 | 22.700 | 22.700 | 219,001 |
| 2026-01-06 | 23.500 | 23.500 | 22.300 | 22.300 | 22.300 | 276,136 |
| 2026-01-05 | 24.850 | 24.850 | 23.500 | 23.500 | 23.500 | 213,285 |
| 2026-01-02 | 24.650 | 25.200 | 24.500 | 24.800 | 24.800 | 342,120 |
| 2025-12-31 | 25.950 | 26.000 | 25.500 | 26.000 | 26.000 | 134,000 |
| 2025-12-30 | 25.900 | 26.000 | 25.000 | 26.000 | 26.000 | 341,001 |
| 2025-12-29 | 27.100 | 27.100 | 25.850 | 25.900 | 25.900 | 612,138 |
| 2025-12-26 | 25.900 | 27.200 | 25.900 | 27.000 | 27.000 | 279,130 |
| 2025-12-24 | 25.500 | 25.900 | 25.150 | 25.800 | 25.800 | 225,001 |
| 2025-12-23 | 26.650 | 26.650 | 25.800 | 25.800 | 25.800 | 205,100 |
| 2025-12-22 | 27.250 | 27.250 | 26.300 | 26.450 | 26.450 | 192,101 |
| 2025-12-19 | 27.200 | 27.300 | 26.550 | 27.100 | 27.100 | 144,020 |
| 2025-12-18 | 26.950 | 27.400 | 26.350 | 27.400 | 27.400 | 175,201 |
| 2025-12-17 | 28.100 | 28.100 | 26.350 | 26.700 | 26.700 | 549,298 |
| 2025-12-16 | 28.250 | 28.700 | 27.600 | 28.500 | 28.500 | 151,837 |
| 2025-12-15 | 28.500 | 29.000 | 27.650 | 28.250 | 28.250 | 520,468 |
| 2025-12-12 | 28.350 | 29.350 | 27.800 | 29.250 | 29.250 | 1,290,001 |
| 2025-12-11 | 30.650 | 30.650 | 28.250 | 28.400 | 28.400 | 1,131,684 |
| 2025-12-10 | 30.850 | 30.850 | 30.150 | 30.650 | 30.650 | 512,042 |
| 2025-12-09 | 31.000 | 31.000 | 30.150 | 30.150 | 30.150 | 794,034 |
| 2025-12-08 | 30.400 | 30.700 | 29.800 | 30.150 | 30.150 | 679,018 |
| 2025-12-05 | 29.700 | 30.700 | 29.400 | 30.000 | 30.000 | 1,804,067 |
| 2025-12-04 | 28.200 | 30.000 | 28.200 | 29.700 | 29.700 | 1,592,314 |
| 2025-12-03 | 26.250 | 28.350 | 26.250 | 28.150 | 28.150 | 991,071 |
| 2025-12-02 | 26.600 | 26.650 | 25.850 | 26.150 | 26.150 | 253,000 |
| 2025-12-01 | 26.000 | 26.600 | 25.150 | 26.100 | 26.100 | 671,167 |
| 2025-11-28 | 26.250 | 26.400 | 25.500 | 26.000 | 26.000 | 687,006 |
| 2025-11-27 | 24.600 | 26.000 | 24.350 | 26.000 | 26.000 | 1,256,108 |
| 2025-11-26 | 24.550 | 24.550 | 23.800 | 24.450 | 24.450 | 195,000 |
| 2025-11-25 | 24.600 | 24.600 | 23.900 | 24.500 | 24.500 | 395,019 |
| 2025-11-24 | 24.100 | 24.650 | 24.050 | 24.500 | 24.500 | 771,012 |
| 2025-11-21 | 24.300 | 24.400 | 23.400 | 24.100 | 24.100 | 390,001 |
| 2025-11-20 | 23.950 | 24.100 | 23.150 | 24.050 | 24.050 | 594,008 |
| 2025-11-19 | 23.250 | 23.850 | 22.800 | 23.850 | 23.850 | 438,816 |
| 2025-11-18 | 23.200 | 24.000 | 22.950 | 23.250 | 23.250 | 352,001 |
| 2025-11-17 | 24.000 | 24.000 | 22.900 | 23.300 | 23.300 | 262,015 |
| 2025-11-14 | 23.400 | 23.400 | 22.650 | 23.350 | 23.350 | 361,150 |
| 2025-11-13 | 23.900 | 23.900 | 22.750 | 23.300 | 23.300 | 406,667 |
| 2025-11-12 | 22.150 | 23.600 | 22.150 | 23.250 | 23.250 | 554,010 |
| 2025-11-11 | 22.200 | 22.400 | 21.700 | 21.950 | 21.950 | 718,008 |
| 2025-11-10 | 21.650 | 22.650 | 21.300 | 22.050 | 22.050 | 1,188,002 |
| 2025-11-07 | 18.850 | 20.600 | 18.600 | 20.600 | 20.600 | 566,002 |
| 2025-11-06 | 18.900 | 18.900 | 18.750 | 18.750 | 18.750 | 46,001 |
| 2025-11-05 | 18.850 | 18.900 | 18.500 | 18.800 | 18.800 | 25,001 |
| 2025-11-04 | 19.000 | 19.000 | 18.850 | 18.850 | 18.850 | 11,000 |
| 2025-11-03 | 19.000 | 19.000 | 18.950 | 19.000 | 19.000 | 20,001 |
| 2025-10-31 | 18.950 | 19.100 | 18.900 | 19.100 | 19.100 | 31,000 |
| 2025-10-30 | 19.200 | 19.200 | 18.450 | 18.700 | 18.700 | 24,001 |
| 2025-10-29 | 20.100 | 20.100 | 19.150 | 19.150 | 19.150 | 72,000 |
| 2025-10-28 | 19.300 | 19.300 | 19.050 | 19.050 | 19.050 | 20,001 |
| 2025-10-27 | 19.550 | 19.550 | 19.250 | 19.300 | 19.300 | 32,001 |
| 2025-10-23 | 19.600 | 19.700 | 19.500 | 19.550 | 19.550 | 26,001 |
| 2025-10-22 | 19.950 | 19.950 | 19.550 | 19.700 | 19.700 | 41,000 |
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.