Inalways historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 17.800 | 17.800 | 17.350 | 17.350 | 17.350 | 120,051 |
| 2025-01-22 | 17.550 | 17.700 | 17.500 | 17.550 | 17.550 | 76,000 |
| 2025-01-21 | 17.500 | 17.650 | 17.450 | 17.550 | 17.550 | 80,000 |
| 2025-01-20 | 17.350 | 17.700 | 17.350 | 17.600 | 17.600 | 120,000 |
| 2025-01-17 | 17.600 | 17.600 | 17.250 | 17.350 | 17.350 | 284,000 |
| 2025-01-16 | 17.800 | 18.000 | 17.550 | 17.600 | 17.600 | 203,000 |
| 2025-01-15 | 18.600 | 18.600 | 17.500 | 17.650 | 17.650 | 351,000 |
| 2025-01-14 | 18.600 | 18.650 | 18.150 | 18.450 | 18.450 | 177,000 |
| 2025-01-13 | 19.250 | 19.900 | 18.350 | 18.400 | 18.400 | 1,070,000 |
| 2025-01-10 | 20.550 | 20.550 | 20.150 | 20.350 | 20.350 | 125,000 |
| 2025-01-09 | 20.950 | 21.750 | 20.250 | 20.350 | 20.350 | 558,000 |
| 2025-01-08 | 20.300 | 20.900 | 20.300 | 20.850 | 20.850 | 253,000 |
| 2025-01-07 | 20.650 | 20.800 | 20.100 | 20.100 | 20.100 | 206,000 |
| 2025-01-06 | 20.000 | 21.350 | 20.000 | 20.550 | 20.550 | 726,000 |
| 2025-01-03 | 20.000 | 20.450 | 20.000 | 20.100 | 20.100 | 149,000 |
| 2025-01-02 | 19.350 | 20.000 | 19.350 | 20.000 | 20.000 | 281,000 |
| 2024-12-31 | 20.350 | 20.350 | 19.400 | 19.450 | 19.450 | 397,000 |
| 2024-12-30 | 20.550 | 20.700 | 20.300 | 20.400 | 20.400 | 109,000 |
| 2024-12-27 | 21.350 | 21.350 | 20.600 | 20.600 | 20.600 | 172,000 |
| 2024-12-26 | 20.900 | 21.700 | 20.850 | 21.200 | 21.200 | 350,000 |
| 2024-12-25 | 20.950 | 21.550 | 20.800 | 20.900 | 20.900 | 228,000 |
| 2024-12-24 | 20.800 | 21.200 | 20.700 | 20.750 | 20.750 | 147,000 |
| 2024-12-23 | 20.250 | 21.300 | 20.200 | 20.850 | 20.850 | 397,000 |
| 2024-12-20 | 21.000 | 21.100 | 20.200 | 20.200 | 20.200 | 267,000 |
| 2024-12-19 | 21.150 | 21.550 | 20.700 | 21.000 | 21.000 | 371,000 |
| 2024-12-18 | 21.800 | 21.800 | 21.000 | 21.350 | 21.350 | 417,000 |
| 2024-12-17 | 20.450 | 21.900 | 20.450 | 21.600 | 21.600 | 487,000 |
| 2024-12-16 | 21.000 | 21.000 | 20.200 | 20.500 | 20.500 | 609,000 |
| 2024-12-13 | 21.950 | 22.500 | 21.050 | 21.050 | 21.050 | 473,000 |
| 2024-12-12 | 22.550 | 22.750 | 21.800 | 21.900 | 21.900 | 478,000 |
| 2024-12-11 | 21.950 | 23.200 | 21.600 | 22.400 | 22.400 | 2,221,000 |
| 2024-12-10 | 21.350 | 22.200 | 21.250 | 21.450 | 21.450 | 592,000 |
| 2024-12-09 | 21.800 | 21.850 | 21.200 | 21.400 | 21.400 | 469,000 |
| 2024-12-06 | 22.150 | 22.600 | 21.800 | 21.800 | 21.800 | 475,000 |
| 2024-12-05 | 22.700 | 23.250 | 22.200 | 22.200 | 22.200 | 1,089,000 |
| 2024-12-04 | 22.000 | 22.700 | 21.950 | 22.600 | 22.600 | 491,000 |
| 2024-12-03 | 22.000 | 22.800 | 21.850 | 21.900 | 21.900 | 600,000 |
| 2024-12-02 | 22.750 | 22.950 | 21.800 | 21.800 | 21.800 | 743,000 |
| 2024-11-29 | 22.350 | 23.200 | 21.600 | 22.950 | 22.950 | 974,000 |
| 2024-11-28 | 23.000 | 23.100 | 22.300 | 22.700 | 22.700 | 695,000 |
| 2024-11-27 | 22.600 | 23.150 | 22.300 | 23.150 | 23.150 | 931,000 |
| 2024-11-26 | 23.500 | 23.950 | 22.550 | 22.800 | 22.800 | 1,048,000 |
| 2024-11-25 | 24.400 | 24.650 | 23.150 | 23.450 | 23.450 | 1,848,000 |
| 2024-11-22 | 24.700 | 25.450 | 23.950 | 24.400 | 24.400 | 2,784,000 |
| 2024-11-21 | 24.600 | 26.800 | 24.550 | 24.700 | 24.700 | 5,960,000 |
| 2024-11-20 | 25.300 | 27.650 | 23.500 | 24.600 | 24.600 | 9,889,116 |
| 2024-11-19 | 22.950 | 25.200 | 22.950 | 25.200 | 25.200 | 2,152,000 |
| 2024-11-18 | 24.750 | 25.600 | 22.950 | 22.950 | 22.950 | 4,010,000 |
| 2024-11-15 | 27.000 | 27.200 | 23.600 | 24.850 | 24.850 | 11,343,000 |
| 2024-11-14 | 24.550 | 25.900 | 24.200 | 25.900 | 25.900 | 14,135,000 |
| 2024-11-13 | 22.250 | 23.550 | 21.550 | 23.550 | 23.550 | 3,785,000 |
| 2024-11-12 | 20.200 | 21.450 | 20.200 | 21.450 | 21.450 | 3,846,000 |
| 2024-11-11 | 20.150 | 20.350 | 19.500 | 19.500 | 19.500 | 275,000 |
| 2024-11-08 | 19.900 | 20.400 | 19.750 | 20.000 | 20.000 | 170,000 |
| 2024-11-07 | 19.550 | 21.000 | 19.550 | 19.900 | 19.900 | 847,000 |
| 2024-11-06 | 19.600 | 19.800 | 19.200 | 19.600 | 19.600 | 204,000 |
| 2024-11-05 | 20.000 | 20.400 | 19.450 | 19.550 | 19.550 | 290,000 |
| 2024-11-04 | 20.900 | 20.900 | 19.600 | 19.700 | 19.700 | 818,000 |
| 2024-11-01 | 20.400 | 21.150 | 20.300 | 20.500 | 20.500 | 1,580,000 |
| 2024-10-30 | 19.450 | 21.300 | 19.050 | 20.200 | 20.200 | 1,913,000 |
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.