Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	22.450	23.000	21.350	22.500	22.500	132,002
2025-07-25	21.500	22.000	21.500	21.700	21.700	28,000
2025-07-24	22.250	22.300	21.600	21.650	21.650	58,000
2025-07-23	22.300	22.800	22.150	22.400	22.400	143,003
2025-07-22	21.000	22.700	21.000	22.350	22.350	228,004
2025-07-21	20.800	21.200	20.300	20.650	20.650	52,060
2025-07-18	21.600	21.600	21.150	21.200	21.200	37,795
2025-07-17	22.200	22.450	21.600	21.600	21.600	60,000
2025-07-16	21.800	22.450	21.650	21.650	21.650	70,000
2025-07-15	21.000	21.600	20.600	21.600	21.600	72,000
2025-07-14	20.300	20.550	19.900	20.350	20.350	72,130
2025-07-11	20.350	20.650	20.250	20.300	20.300	121,000
2025-07-10	20.750	21.350	20.650	21.000	21.000	99,040
2025-07-09	21.950	22.100	20.750	20.750	20.750	110,142
2025-07-08	22.450	22.450	21.750	21.950	21.950	146,000
2025-07-07	22.900	23.000	22.400	22.450	22.450	179,002
2025-07-04	22.900	23.050	22.700	23.050	23.050	247,060
2025-07-03	22.900	23.000	22.700	23.000	23.000	142,000
2025-07-02	22.700	23.000	22.600	23.000	23.000	202,001
2025-07-01	23.400	23.450	22.700	22.850	22.850	134,120
2025-06-30	23.450	23.500	22.800	23.150	23.150	360,000
2025-06-27	22.950	23.000	22.650	23.000	23.000	401,208
2025-06-26	22.500	22.800	22.500	22.700	22.700	321,001
2025-06-25	22.100	22.700	21.850	22.400	22.400	1,248,000
2025-06-24	22.000	22.250	21.800	22.200	22.200	80,001
2025-06-23	21.350	22.250	21.350	22.150	22.150	508,000
2025-06-20	21.800	22.000	21.550	21.900	21.900	400,005
2025-06-19	21.500	21.550	21.400	21.550	21.550	16,000
2025-06-18	21.500	21.600	21.350	21.500	21.500	71,001
2025-06-17	21.450	21.700	21.150	21.500	21.500	160,000
2025-06-16	21.550	21.550	20.600	21.500	21.500	143,001
2025-06-13	22.250	22.400	21.500	21.500	21.500	109,001
2025-06-12	22.350	22.550	22.250	22.450	22.450	121,002
2025-06-11	22.450	22.900	21.600	22.400	22.400	250,600
2025-06-10	22.500	22.700	22.200	22.400	22.400	144,042
2025-06-09	22.600	23.050	22.600	22.800	22.800	102,000
2025-06-06	22.300	22.650	22.050	22.600	22.600	447,220
2025-06-05	22.600	22.600	21.950	22.500	22.500	208,012
2025-06-04	23.000	23.100	22.300	22.600	22.600	244,002
2025-06-03	22.650	23.400	22.650	22.850	22.850	402,002
2025-06-02	22.000	22.750	21.850	22.650	22.650	282,376
2025-05-29	21.500	22.450	21.500	21.800	21.800	254,333
2025-05-28	21.600	21.600	21.300	21.300	21.300	177,023
2025-05-27	21.300	21.400	21.300	21.400	21.400	130,001
2025-05-26	20.900	21.450	20.750	21.300	21.300	345,002
2025-05-23	20.750	20.900	20.700	20.850	20.850	184,100
2025-05-22	20.700	20.700	20.550	20.650	20.650	107,001
2025-05-21	20.650	20.650	20.350	20.600	20.600	219,005
2025-05-20	20.600	20.600	20.450	20.500	20.500	200,000
2025-05-19	19.900	20.400	19.850	20.400	20.400	128,091
2025-05-16	19.900	20.100	19.900	20.000	20.000	146,003
2025-05-15	19.850	19.900	19.400	19.900	19.900	251,012
2025-05-14	20.000	20.000	19.600	19.750	19.750	217,668
2025-05-13	19.600	19.950	19.600	19.650	19.650	71,122
2025-05-12	19.550	19.600	19.400	19.600	19.600	556,100
2025-05-09	19.450	19.550	19.350	19.550	19.550	108,000
2025-05-08	19.350	19.450	19.050	19.450	19.450	66,076
2025-05-07	19.250	19.350	19.050	19.350	19.350	155,000
2025-05-06	19.100	19.100	18.900	19.100	19.100	310,128
2025-05-05	18.900	19.050	18.650	19.050	19.050	143,002

← NewerPage 6 of 21 · 1,217 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.