Soft-World International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	99.900	100.00	99.100	99.400	92.623	96,004
2025-07-25	100.00	100.50	99.600	99.900	93.089	60,021
2025-07-24	101.00	101.00	100.00	100.00	93.182	51,141
2025-07-23	99.100	101.00	99.100	101.00	94.114	75,070
2025-07-22	101.50	101.50	99.000	99.000	92.250	302,039
2025-07-21	102.00	102.50	101.50	101.50	94.580	67,524
2025-07-18	102.00	102.50	101.00	101.50	94.580	76,058
2025-07-17	102.00	102.50	101.50	102.00	95.046	104,020
2025-07-16	102.00	102.50	101.50	101.50	94.580	84,100
2025-07-15	102.50	102.50	101.00	101.50	94.580	49,200
2025-07-14	102.50	103.00	102.00	102.00	95.046	63,002
2025-07-11	101.00	102.50	101.00	102.00	95.046	60,011
2025-07-10	102.00	102.50	100.50	101.00	94.114	129,328
2025-07-09	101.00	103.00	101.00	102.00	95.046	61,167
2025-07-08	102.50	102.50	100.50	101.00	94.114	103,002
2025-07-07	103.00	103.50	102.00	102.50	95.511	67,002
2025-07-04	105.50	106.00	103.00	103.00	95.977	160,083
2025-07-03	106.00	106.50	104.50	105.00	97.841	152,000
2025-07-02	105.50	107.00	104.00	105.50	98.307	258,101
2025-07-01	104.50	105.00	103.50	104.50	97.375	215,019
2025-06-30	103.50	105.50	103.00	104.50	97.375	199,003
2025-06-27	105.50	105.50	103.00	103.50	96.443	127,135
2025-06-26	106.00	106.50	104.50	105.00	97.841	190,184
2025-06-25	107.00	107.00	104.50	105.50	98.307	165,237
2025-06-24	106.00	108.00	105.50	106.50	99.239	229,100
2025-06-23	105.00	106.00	103.50	105.50	98.307	121,301
2025-06-20	104.50	108.00	104.50	106.00	98.773	1,210,075
2025-06-19	106.50	106.50	103.00	103.00	95.977	94,201
2025-06-18	105.00	107.50	104.00	106.00	98.773	312,001
2025-06-17	102.50	105.00	102.50	104.00	96.909	146,131
2025-06-16	102.00	102.00	101.00	102.00	95.046	61,012
2025-06-13	103.00	103.00	101.50	101.50	94.580	115,035
2025-06-12	104.00	104.00	102.50	104.00	96.909	111,001
2025-06-11	103.50	105.50	103.50	104.00	96.909	271,001
2025-06-10	101.00	104.50	101.00	104.50	97.375	195,281
2025-06-09	102.00	102.00	100.00	101.00	94.114	159,054
2025-06-06	102.00	102.50	101.00	101.50	94.580	145,011
2025-06-05	102.50	103.00	101.50	102.50	95.511	160,301
2025-06-04	103.00	103.50	102.50	102.50	95.511	146,409
2025-06-03	102.00	103.50	101.50	102.00	95.046	131,001
2025-06-02	104.00	104.50	101.00	102.00	95.046	140,552
2025-05-29	104.50	106.00	104.50	104.50	97.375	98,204
2025-05-28	105.50	106.00	103.00	104.50	97.375	135,201
2025-05-27	107.50	109.00	104.00	104.50	97.375	222,201
2025-05-26	112.00	112.00	107.00	108.00	100.64	314,015
2025-05-23	112.50	114.00	112.00	112.00	104.36	39,038
2025-05-22	113.00	113.50	112.00	112.00	104.36	92,195
2025-05-21	111.50	113.50	111.50	113.00	105.30	96,113
2025-05-20	112.00	113.00	111.50	111.50	103.90	113,100
2025-05-19	114.00	114.00	111.50	111.50	103.90	120,263
2025-05-16	114.50	116.00	114.00	114.00	106.23	122,001
2025-05-15	117.50	117.50	114.50	114.50	106.69	223,003
2025-05-14	121.50	122.00	118.00	118.00	109.95	297,004
2025-05-13	115.50	123.50	114.50	120.00	111.82	910,527
2025-05-12	117.00	117.50	112.00	112.50	104.83	286,796
2025-05-09	119.50	120.00	115.50	117.00	109.02	339,005
2025-05-08	119.00	122.00	118.50	119.00	110.89	762,122
2025-05-07	121.00	129.00	118.00	118.00	109.95	2,870,610
2025-05-06	109.50	119.50	108.50	119.50	111.35	1,004,006
2025-05-05	110.00	113.00	107.50	109.00	101.57	433,143

← NewerPage 6 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.