Soft-World International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	75.400	77.200	75.000	75.000	57.871	113,000
2022-08-15	75.200	76.800	75.200	76.600	59.105	72,000
2022-08-12	74.900	75.400	74.900	75.200	58.025	42,000
2022-08-11	74.900	75.100	74.500	74.900	57.794	70,000
2022-08-10	74.600	74.600	73.500	74.000	57.099	35,000
2022-08-09	73.600	73.800	73.200	73.700	56.868	38,000
2022-08-08	72.900	73.900	72.900	73.600	56.791	42,000
2022-08-05	73.500	73.600	72.600	73.600	56.791	57,000
2022-08-04	72.100	72.400	72.000	72.200	55.710	84,000
2022-08-03	72.700	72.700	72.000	72.400	55.865	57,000
2022-08-02	73.100	74.000	72.300	73.100	56.405	82,000
2022-08-01	74.200	74.300	73.700	74.300	57.331	43,000
2022-07-29	74.700	74.700	73.900	73.900	57.022	32,000
2022-07-28	74.400	74.500	74.300	74.300	57.331	15,000
2022-07-27	74.700	74.700	73.800	74.300	57.331	30,000
2022-07-26	74.200	74.700	74.200	74.700	57.639	13,000
2022-07-25	76.400	76.400	74.700	75.000	57.871	84,000
2022-07-22	77.400	77.400	75.900	76.000	58.642	90,000
2022-07-21	75.200	75.900	75.200	75.900	58.565	30,000
2022-07-20	74.000	75.500	74.000	74.700	57.639	70,000
2022-07-19	74.400	74.400	73.500	73.500	56.713	50,000
2022-07-18	74.000	74.000	73.300	73.700	56.868	54,000
2022-07-15	73.400	74.100	73.000	73.900	57.022	45,000
2022-07-14	72.500	73.500	72.000	73.200	56.482	64,000
2022-07-13	73.700	73.700	72.000	72.300	55.788	98,000
2022-07-12	74.200	74.500	72.000	72.100	55.633	121,000
2022-07-11	78.000	79.500	75.400	75.500	58.257	131,000
2022-07-08	78.000	78.000	76.000	76.000	58.642	93,000
2022-07-07	78.000	78.000	76.100	76.200	58.797	118,000
2022-07-06	78.500	78.500	76.400	76.400	58.951	86,000
2022-07-05	77.200	78.100	76.700	77.500	59.800	82,000
2022-07-04	79.000	79.000	77.000	77.000	59.414	47,000
2022-07-01	78.000	79.200	76.700	77.300	59.646	192,000
2022-06-30	77.600	77.600	75.500	77.000	59.414	96,000
2022-06-29	77.200	77.700	77.100	77.600	59.877	25,000
2022-06-28	79.100	79.100	77.600	77.700	59.954	44,000
2022-06-27	79.500	79.500	77.900	78.500	60.572	57,000
2022-06-24	76.200	78.000	76.200	77.000	59.414	57,000
2022-06-23	76.300	78.200	75.700	75.900	58.565	87,000
2022-06-22	79.100	79.100	76.300	76.300	58.874	90,000
2022-06-21	76.700	78.700	76.700	78.200	60.340	55,000
2022-06-20	80.000	80.000	76.600	76.600	59.105	181,000
2022-06-17	80.000	81.000	79.000	79.000	60.957	234,000
2022-06-16	81.300	81.600	80.000	80.000	61.729	201,000
2022-06-15	81.500	82.000	81.200	81.200	62.655	55,000
2022-06-14	82.500	82.900	80.900	81.500	62.886	157,000
2022-06-13	84.600	84.800	82.000	82.500	63.658	222,000
2022-06-10	83.600	84.300	83.400	84.300	65.047	88,000
2022-06-09	82.700	84.300	82.700	84.100	64.893	203,000
2022-06-08	82.800	83.800	82.700	82.700	63.812	152,000
2022-06-07	82.000	82.400	81.800	82.200	63.426	64,000
2022-06-06	82.200	82.500	81.800	82.200	63.426	115,000
2022-06-02	82.000	82.800	81.800	82.100	63.349	101,000
2022-06-01	81.700	81.800	80.500	81.400	62.809	97,000
2022-05-31	81.200	81.500	80.800	81.100	62.578	145,000
2022-05-30	81.900	82.200	81.000	81.300	62.732	189,000
2022-05-27	80.400	81.600	80.400	81.300	62.732	90,000
2022-05-26	82.000	82.600	80.000	80.000	61.729	600,000
2022-05-25	81.600	83.300	81.200	81.400	62.809	476,000
2022-05-24	83.000	83.100	81.500	81.700	63.041	119,000

← NewerPage 18 of 21 · 1,226 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.