Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.900	20.000	19.650	19.750	19.750	112,001
2025-10-20	20.000	20.200	19.750	19.900	19.900	93,000
2025-10-17	19.950	20.000	19.500	19.800	19.800	111,001
2025-10-16	20.400	20.500	20.000	20.000	20.000	129,001
2025-10-15	19.950	20.150	19.750	19.900	19.900	157,000
2025-10-14	19.450	19.850	19.450	19.650	19.650	89,140
2025-10-13	19.050	19.600	18.900	19.600	19.600	226,000
2025-10-09	19.200	20.150	18.900	19.050	19.050	582,000
2025-10-08	19.000	19.800	18.500	18.850	18.850	481,000
2025-10-07	20.950	20.950	18.900	18.900	18.900	1,292,166
2025-10-03	21.150	21.700	20.500	20.950	20.950	205,000
2025-10-02	20.950	20.950	20.400	20.650	20.650	80,000
2025-10-01	20.150	22.000	20.150	20.300	20.300	317,050
2025-09-30	20.250	20.300	20.150	20.150	20.150	148,001
2025-09-29	20.100	20.100	20.100	20.100	20.100	0
2025-09-26	20.150	20.300	19.950	20.100	20.100	239,000
2025-09-25	19.950	20.300	19.900	19.900	19.900	100,001
2025-09-24	19.950	20.000	19.900	19.950	19.950	39,001
2025-09-23	20.300	20.300	19.800	19.900	19.900	92,148
2025-09-22	20.450	20.600	20.300	20.300	20.300	54,001
2025-09-19	20.750	20.750	20.200	20.250	20.250	89,001
2025-09-18	20.750	22.300	20.750	20.750	20.750	219,005
2025-09-17	20.650	20.650	20.200	20.300	20.300	24,000
2025-09-16	20.300	20.300	20.250	20.300	20.300	30,000
2025-09-15	20.250	20.450	20.250	20.250	20.250	57,007
2025-09-12	20.350	20.500	20.200	20.200	20.200	30,000
2025-09-11	20.450	20.450	20.200	20.350	20.350	43,001
2025-09-10	20.650	20.650	20.300	20.400	20.400	61,001
2025-09-09	20.550	20.650	20.550	20.550	20.550	37,000
2025-09-08	20.600	20.650	20.250	20.550	20.550	31,003
2025-09-05	20.600	20.800	20.450	20.450	20.450	10,000
2025-09-04	20.700	20.950	20.450	20.450	20.450	54,000
2025-09-03	20.900	20.900	20.700	20.700	20.700	7,001
2025-09-02	20.950	20.950	20.800	20.900	20.900	6,001
2025-09-01	21.000	21.000	20.800	20.800	20.800	5,232
2025-08-29	22.000	22.100	21.400	21.400	21.400	57,003
2025-08-28	21.500	22.400	21.200	22.400	22.400	168,002
2025-08-27	21.800	21.850	21.400	21.850	21.850	148,000
2025-08-26	20.500	21.800	20.500	21.800	21.800	205,230
2025-08-25	20.300	20.900	20.300	20.700	20.700	17,001
2025-08-22	20.700	20.700	20.050	20.300	20.300	44,001
2025-08-21	20.450	20.550	20.300	20.350	20.350	43,000
2025-08-20	20.650	20.700	20.300	20.550	20.550	21,001
2025-08-19	20.300	20.750	20.000	20.650	20.650	36,000
2025-08-18	20.400	20.550	20.300	20.400	20.400	59,001
2025-08-15	20.450	20.950	20.350	20.500	20.500	57,000
2025-08-14	20.300	20.300	20.300	20.300	20.300	26,000
2025-08-13	20.900	21.050	20.100	20.300	20.300	223,202
2025-08-12	22.000	22.000	20.850	20.850	20.850	80,040
2025-08-11	21.600	21.700	21.500	21.500	21.500	24,100
2025-08-08	21.700	21.700	21.500	21.500	21.500	25,002
2025-08-07	21.500	21.700	21.250	21.700	21.700	40,008
2025-08-06	21.700	21.700	21.550	21.550	21.550	20,000
2025-08-05	21.700	21.950	21.700	21.850	21.850	23,001
2025-08-04	21.750	21.900	21.550	21.700	21.700	25,041
2025-08-01	22.750	22.750	22.750	22.750	22.750	29,338
2025-07-31	23.050	23.200	22.750	22.750	22.750	91,001
2025-07-30	23.400	23.400	22.850	22.900	22.900	137,000
2025-07-29	22.500	23.600	22.500	22.750	22.750	366,602
2025-07-28	22.450	23.000	21.350	22.500	22.500	132,002

← NewerPage 5 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.