Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.950	20.300	18.850	19.500	19.500	1,644,000
2024-10-28	18.400	19.800	18.400	19.150	19.150	1,923,000
2024-10-25	18.150	18.850	18.000	18.000	18.000	242,000
2024-10-24	18.300	18.300	18.100	18.150	18.150	50,000
2024-10-23	18.350	18.450	18.200	18.250	18.250	68,000
2024-10-22	18.450	18.500	18.350	18.450	18.450	65,000
2024-10-21	18.250	18.600	18.200	18.400	18.400	82,000
2024-10-18	18.450	18.450	18.000	18.150	18.150	97,000
2024-10-17	18.800	19.000	18.400	18.400	18.400	291,000
2024-10-16	17.800	19.100	17.800	18.500	18.500	659,000
2024-10-15	17.700	18.000	17.650	17.700	17.700	105,000
2024-10-14	17.750	18.100	17.300	17.650	17.650	513,000
2024-10-11	18.700	18.750	18.300	18.300	18.300	111,000
2024-10-09	19.200	19.300	18.350	18.650	18.650	370,000
2024-10-08	19.800	19.800	19.050	19.200	19.200	202,000
2024-10-07	19.000	20.100	18.850	19.300	19.300	235,000
2024-10-04	18.850	19.900	18.550	19.150	19.150	626,000
2024-10-01	18.550	19.400	18.500	18.950	18.950	421,000
2024-09-30	19.000	19.000	18.400	18.400	18.400	335,000
2024-09-27	18.900	19.200	18.900	19.000	19.000	101,000
2024-09-26	19.550	19.650	18.900	18.900	18.900	809,000
2024-09-25	20.800	20.900	19.400	19.400	19.400	1,677,000
2024-09-24	20.100	21.300	19.800	20.650	20.650	5,876,000
2024-09-23	19.350	19.950	19.100	19.400	19.400	368,000
2024-09-20	19.850	20.000	18.800	18.950	18.950	480,000
2024-09-19	19.900	20.100	19.600	19.650	19.650	411,000
2024-09-18	18.700	20.400	18.700	19.850	19.850	1,457,000
2024-09-16	19.150	19.350	18.650	18.650	18.650	307,000
2024-09-13	19.900	20.550	19.050	19.050	19.050	996,000
2024-09-12	19.450	19.450	18.750	19.450	19.450	793,000
2024-09-11	20.000	20.550	18.300	19.200	19.200	1,700,000
2024-09-10	17.650	19.100	17.650	19.100	19.100	1,674,000
2024-09-09	17.500	17.850	17.400	17.400	17.400	151,000
2024-09-06	19.500	19.600	17.750	17.750	17.750	835,000
2024-09-05	17.150	18.400	16.850	18.400	18.400	338,000
2024-09-04	17.050	17.050	16.550	16.750	16.750	147,000
2024-09-03	17.850	17.900	17.300	17.300	17.300	169,000
2024-09-02	18.300	18.450	17.800	17.800	17.800	144,000
2024-08-30	18.800	18.850	18.050	18.250	18.250	250,000
2024-08-29	19.000	19.200	18.100	18.650	18.650	466,000
2024-08-28	18.800	20.200	18.800	19.200	19.200	626,000
2024-08-27	19.500	19.800	18.900	19.100	19.100	1,082,000
2024-08-26	17.750	19.500	17.750	19.500	19.500	770,000
2024-08-23	19.000	19.000	17.700	17.750	17.750	1,031,000
2024-08-22	19.000	19.100	18.600	19.100	19.100	1,514,000
2024-08-21	17.100	17.400	16.200	17.400	17.400	385,000
2024-08-20	15.850	15.850	15.650	15.850	15.850	29,000
2024-08-19	15.850	15.850	15.600	15.650	15.650	29,000
2024-08-16	15.700	16.400	15.650	15.800	15.800	91,000
2024-08-15	15.300	16.000	15.300	15.650	15.650	134,000
2024-08-14	15.600	15.700	15.050	15.100	15.100	85,000
2024-08-13	16.100	16.500	15.350	15.450	15.450	80,000
2024-08-12	16.050	16.050	15.750	15.750	15.750	6,000
2024-08-09	15.750	16.100	15.700	15.900	15.900	27,000
2024-08-08	15.250	15.600	15.200	15.600	15.600	28,000
2024-08-07	15.000	15.800	15.000	15.500	15.500	135,000
2024-08-06	15.000	15.800	13.850	15.000	15.000	156,000
2024-08-05	16.000	16.000	14.700	14.700	14.700	162,000
2024-08-02	16.650	16.650	16.150	16.300	16.300	71,000
2024-08-01	17.050	17.050	16.400	16.700	16.700	62,000

← NewerPage 9 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.