Inalways historical data

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

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

← NewerPage 4 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.