Soft-World International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	83.800	83.900	82.500	82.800	63.889	71,000
2022-05-20	83.400	84.200	83.300	83.800	64.661	36,000
2022-05-19	84.400	84.400	83.200	83.300	64.275	38,000
2022-05-18	84.800	85.500	84.400	84.400	65.124	45,000
2022-05-17	85.600	86.700	84.600	84.600	65.278	168,000
2022-05-16	84.000	85.800	84.000	85.100	65.664	166,000
2022-05-13	81.600	84.000	81.600	84.000	64.815	161,000
2022-05-12	83.000	83.000	81.500	81.600	62.964	67,000
2022-05-11	83.400	84.300	83.100	83.200	64.198	46,000
2022-05-10	82.300	85.700	82.300	83.400	64.352	245,000
2022-05-09	85.000	85.800	83.400	84.800	65.433	109,000
2022-05-06	84.900	86.000	83.800	85.300	65.818	98,000
2022-05-05	85.000	85.800	84.100	85.400	65.896	52,000
2022-05-04	85.000	85.000	84.000	84.700	65.355	31,000
2022-05-03	84.600	84.700	84.100	84.600	65.278	32,000
2022-04-29	85.000	85.800	84.500	84.600	65.278	61,000
2022-04-28	84.900	84.900	83.200	84.100	64.893	92,000
2022-04-27	85.000	85.100	83.300	84.000	64.815	210,000
2022-04-26	87.300	88.000	86.600	86.800	66.976	87,000
2022-04-25	90.500	90.500	87.200	87.300	67.362	147,000
2022-04-22	88.900	91.200	88.000	89.400	68.982	208,000
2022-04-21	89.600	89.600	88.300	88.800	68.519	200,000
2022-04-20	92.000	93.300	91.800	92.200	67.130	255,000
2022-04-19	91.900	91.900	90.800	91.500	66.621	87,000
2022-04-18	90.200	91.600	89.900	90.900	66.184	91,000
2022-04-15	92.500	92.500	89.900	90.200	65.674	143,000
2022-04-14	93.400	93.400	91.500	91.500	66.621	136,000
2022-04-13	90.100	93.900	90.100	92.000	66.985	264,000
2022-04-12	89.800	90.400	88.500	90.400	65.820	141,000
2022-04-11	92.800	92.800	89.800	89.900	65.456	163,000
2022-04-08	93.400	93.900	91.700	91.900	66.912	93,000
2022-04-07	92.700	93.200	92.000	92.500	67.349	161,000
2022-04-06	91.600	92.900	91.300	92.100	67.057	117,000
2022-04-01	91.300	91.600	90.500	91.600	66.693	103,000
2022-03-31	91.200	91.800	91.100	91.300	66.475	76,000
2022-03-30	91.000	91.800	90.900	91.200	66.402	59,000
2022-03-29	91.000	91.600	90.900	90.900	66.184	82,000
2022-03-28	91.200	91.200	89.800	90.900	66.184	100,000
2022-03-25	92.400	92.400	90.700	91.200	66.402	59,000
2022-03-24	91.300	91.900	91.000	91.900	66.912	49,000
2022-03-23	92.000	92.000	91.100	91.600	66.693	142,000
2022-03-22	90.800	91.900	90.800	91.800	66.839	91,000
2022-03-21	90.100	91.700	90.100	91.600	66.693	70,000
2022-03-18	90.300	92.300	89.200	90.100	65.601	251,000
2022-03-17	90.700	91.300	89.500	90.300	65.747	211,000
2022-03-16	89.100	89.100	87.500	88.700	64.582	142,000
2022-03-15	90.500	90.500	88.200	88.800	64.655	210,000
2022-03-14	92.000	92.000	90.600	90.800	66.111	67,000
2022-03-11	92.300	93.900	90.500	92.000	66.985	44,000
2022-03-10	91.300	93.000	91.300	92.300	67.203	154,000
2022-03-09	90.300	91.500	90.300	91.200	66.402	102,000
2022-03-08	90.000	92.500	89.400	90.300	65.747	266,000
2022-03-07	96.700	96.700	90.100	91.700	66.766	274,000
2022-03-04	94.000	96.000	94.000	95.800	69.751	162,000
2022-03-03	96.400	96.400	94.800	95.500	69.533	108,000
2022-03-02	96.500	96.700	95.100	95.800	69.751	288,000
2022-03-01	92.800	97.000	92.800	96.000	69.897	626,000
2022-02-25	91.800	94.100	91.800	92.800	67.567	294,000
2022-02-24	94.700	95.500	91.800	91.800	66.839	270,000
2022-02-23	94.300	95.200	94.000	95.000	69.169	153,000

← NewerPage 19 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.