Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.550	19.100	18.250	18.900	18.900	137,004
2025-04-30	17.950	18.150	17.950	18.050	18.050	482,001
2025-04-29	18.000	18.000	17.750	17.850	17.850	78,000
2025-04-28	17.800	18.150	17.750	17.750	17.750	32,001
2025-04-25	17.200	17.800	16.900	17.800	17.800	96,000
2025-04-24	17.200	17.200	16.900	16.900	16.900	18,002
2025-04-23	16.700	18.200	16.700	17.150	17.150	127,003
2025-04-22	16.100	16.850	16.100	16.700	16.700	59,360
2025-04-21	17.300	17.300	16.100	16.100	16.100	158,091
2025-04-18	16.850	17.400	16.800	17.400	17.400	64,000
2025-04-17	16.650	16.900	16.650	16.900	16.900	30,060
2025-04-16	16.450	16.850	16.450	16.850	16.850	66,003
2025-04-15	15.500	16.600	15.500	16.600	16.600	112,001
2025-04-14	15.950	16.450	15.350	15.350	15.350	232,769
2025-04-11	15.500	15.950	14.950	15.950	15.950	222,065
2025-04-10	15.100	15.750	15.100	15.750	15.750	199,000
2025-04-09	14.450	15.100	14.200	14.350	14.350	221,002
2025-04-08	14.050	15.050	14.050	14.450	14.450	547,002
2025-04-07	15.600	15.600	15.600	15.600	15.600	252,202
2025-04-02	17.350	17.550	17.300	17.300	17.300	35,051
2025-04-01	16.900	17.600	16.900	17.350	17.350	73,002
2025-03-31	16.850	17.100	16.650	16.850	16.850	188,002
2025-03-28	17.850	17.900	17.400	17.500	17.500	156,050
2025-03-27	18.350	18.350	17.900	18.050	18.050	104,000
2025-03-26	18.300	18.750	17.900	18.400	18.400	252,002
2025-03-25	18.500	18.700	18.250	18.250	18.250	75,000
2025-03-24	18.700	18.700	18.500	18.500	18.500	43,158
2025-03-21	18.800	18.900	18.700	18.750	18.750	60,001
2025-03-20	18.900	18.900	18.700	18.850	18.850	29,057
2025-03-19	18.800	18.950	18.700	18.700	18.700	44,004
2025-03-18	18.850	19.050	18.750	18.750	18.750	58,003
2025-03-17	19.100	19.150	18.800	18.850	18.850	59,000
2025-03-14	18.800	19.250	18.750	19.250	19.250	103,005
2025-03-13	19.050	19.200	18.750	18.800	18.800	118,001
2025-03-12	19.200	19.200	18.800	19.200	19.200	148,002
2025-03-11	18.900	19.150	18.400	19.150	19.150	288,027
2025-03-10	18.850	19.000	18.650	18.900	18.900	66,001
2025-03-07	18.950	19.000	18.700	18.800	18.800	124,003
2025-03-06	19.200	19.450	19.000	19.000	19.000	186,001
2025-03-05	19.000	20.050	19.000	19.000	19.000	626,556
2025-03-04	18.750	19.100	18.700	18.900	18.900	131,004
2025-03-03	18.600	19.450	18.550	18.900	18.900	475,222
2025-02-27	19.450	19.900	18.550	18.550	18.550	1,155,001
2025-02-26	17.800	19.450	17.700	19.450	19.450	1,301,419
2025-02-25	18.100	18.350	17.700	17.700	17.700	92,051
2025-02-24	18.100	18.500	17.700	18.000	18.000	271,006
2025-02-21	17.400	18.300	17.200	18.100	18.100	292,063
2025-02-20	17.250	17.400	17.200	17.200	17.200	109,001
2025-02-19	17.300	17.350	17.200	17.200	17.200	65,541
2025-02-18	17.150	17.400	17.050	17.400	17.400	122,623
2025-02-17	17.200	17.300	17.150	17.200	17.200	82,008
2025-02-14	17.200	17.200	16.850	17.100	17.100	136,000
2025-02-13	16.700	17.300	16.700	17.250	17.250	179,001
2025-02-12	16.900	17.100	16.900	16.950	16.950	110,000
2025-02-11	17.750	17.750	16.600	16.900	16.900	559,025
2025-02-10	18.200	18.200	17.950	18.000	18.000	54,004
2025-02-07	18.300	18.400	18.100	18.350	18.350	111,006
2025-02-06	17.600	18.200	17.600	18.050	18.050	183,000
2025-02-05	17.350	17.650	17.300	17.600	17.600	85,001
2025-02-04	17.350	17.450	17.250	17.350	17.350	88,058

← NewerPage 7 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.