Soft-World International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	145.00	145.00	140.00	140.50	116.62	696,000
2024-01-31	144.50	148.50	143.00	143.50	119.11	1,117,000
2024-01-30	150.00	150.50	143.50	144.00	119.52	1,096,000
2024-01-29	150.00	151.50	147.50	149.00	123.67	915,000
2024-01-26	154.50	155.50	146.50	150.50	124.92	3,362,000
2024-01-25	175.50	186.50	156.50	156.50	129.90	9,429,000
2024-01-24	162.50	173.50	162.00	173.50	144.01	2,069,000
2024-01-23	153.50	158.50	153.00	158.00	131.14	1,068,000
2024-01-22	155.00	156.00	152.00	152.00	126.16	607,000
2024-01-19	155.50	155.50	150.00	155.00	128.65	435,000
2024-01-18	150.00	156.00	148.50	152.00	126.16	708,000
2024-01-17	154.50	155.00	149.00	150.00	124.50	599,000
2024-01-16	155.00	158.00	152.50	154.50	128.24	664,000
2024-01-15	153.00	162.50	151.50	156.50	129.90	1,166,159
2024-01-12	154.50	155.00	151.00	152.50	126.58	474,000
2024-01-11	148.50	156.00	148.50	155.00	128.65	805,000
2024-01-10	152.50	152.50	147.00	147.00	122.01	482,000
2024-01-09	152.50	153.00	144.00	149.00	123.67	1,129,000
2024-01-08	154.00	156.50	150.00	150.00	124.50	717,000
2024-01-05	156.00	156.00	150.00	152.50	126.58	1,303,000
2024-01-04	166.50	173.00	150.50	154.00	127.82	3,879,000
2024-01-03	156.50	169.50	156.00	163.00	135.29	3,570,000
2024-01-02	154.00	160.50	153.00	155.50	129.07	2,283,000
2023-12-29	148.00	161.00	146.50	150.50	124.92	2,424,000
2023-12-28	146.00	148.00	143.00	147.00	122.01	1,656,000
2023-12-27	143.50	149.00	142.00	147.00	122.01	3,423,000
2023-12-26	138.00	146.00	138.00	141.50	117.45	6,601,000
2023-12-25	153.00	153.00	153.00	153.00	126.99	172,000
2023-12-22	170.00	170.00	170.00	170.00	141.10	163,000
2023-12-21	188.50	188.50	188.50	188.50	156.46	0
2023-12-20	177.50	188.50	177.50	188.50	156.46	741,000
2023-12-19	177.50	180.00	174.50	176.00	146.08	418,000
2023-12-18	177.00	184.50	177.00	178.50	148.16	319,000
2023-12-15	184.00	184.50	178.50	179.00	148.57	365,000
2023-12-14	189.50	189.50	180.00	185.00	153.55	540,000
2023-12-13	204.50	204.50	185.50	187.00	155.21	994,000
2023-12-12	200.00	206.00	200.00	204.50	169.74	457,000
2023-12-11	193.00	201.00	190.50	199.00	165.17	455,000
2023-12-08	189.00	190.00	186.00	190.00	157.70	377,000
2023-12-07	184.00	189.50	182.50	189.50	157.29	390,000
2023-12-06	185.50	185.50	181.00	184.50	153.14	928,000
2023-12-05	188.00	192.50	184.00	186.50	154.80	805,000
2023-12-04	184.00	191.50	180.00	189.50	157.29	1,474,000
2023-12-01	159.00	174.50	153.50	174.50	144.84	5,642,000
2023-11-30	164.00	164.00	150.50	159.00	131.97	9,298,000
2023-11-29	149.50	149.50	149.50	149.50	124.09	1,037,000
2023-11-28	136.00	136.00	136.00	136.00	112.88	1,434,000
2023-11-27	113.00	124.00	113.00	124.00	102.92	2,806,000
2023-11-24	115.50	116.00	112.50	113.00	93.790	397,000
2023-11-23	115.50	118.00	112.50	116.00	96.280	1,159,000
2023-11-22	107.00	117.50	106.50	117.00	97.110	3,520,000
2023-11-21	107.00	108.50	105.00	107.00	88.810	581,000
2023-11-20	109.50	109.50	104.50	106.00	87.980	986,000
2023-11-17	101.00	110.50	101.00	109.50	90.885	3,147,000
2023-11-16	101.50	101.50	99.400	100.50	83.415	309,000
2023-11-15	99.700	101.00	99.600	99.800	82.834	227,000
2023-11-14	101.00	101.50	99.400	99.700	82.751	179,000
2023-11-13	100.50	100.50	99.000	100.00	83.000	215,000
2023-11-10	100.50	101.50	99.000	100.00	83.000	163,000
2023-11-09	102.50	103.00	99.900	100.00	83.000	239,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-24	7.5000 TWD
2025-03-24	7.5000 TWD
2024-03-22	9.0000 TWD
2023-04-26	7.0000 TWD
2022-04-21	5.2000 TWD
2021-08-27	6.0000 TWD
2020-08-28	4.0177 TWD
2019-08-28	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.