Soft-World International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	101.50	108.00	101.50	107.00	99.705	235,827
2025-04-30	105.00	106.00	100.00	100.00	93.182	184,164
2025-04-29	103.00	105.00	103.00	105.00	97.841	39,105
2025-04-28	103.50	104.50	102.50	103.00	95.977	121,101
2025-04-25	102.50	104.00	102.00	103.50	96.443	134,050
2025-04-24	103.00	103.00	101.50	102.00	95.046	47,489
2025-04-23	103.00	103.00	101.50	102.00	95.046	47,140
2025-04-22	100.00	101.50	100.00	101.00	94.114	90,010
2025-04-21	101.50	103.00	101.00	101.50	94.580	72,027
2025-04-18	101.50	101.50	100.50	101.50	94.580	27,174
2025-04-17	101.50	101.50	100.00	101.00	94.114	54,006
2025-04-16	102.50	102.50	100.00	101.00	94.114	51,165
2025-04-15	101.50	102.50	101.50	102.50	95.511	79,215
2025-04-14	100.00	101.50	99.200	100.50	93.648	154,197
2025-04-11	101.50	102.50	98.000	100.50	93.648	260,137
2025-04-10	101.50	105.50	101.50	105.50	98.307	316,363
2025-04-09	95.100	104.50	92.600	96.300	89.734	421,382
2025-04-08	95.900	95.900	89.500	95.100	88.616	461,239
2025-04-07	95.900	95.900	95.900	95.900	89.361	75,045
2025-04-02	107.50	107.50	105.00	106.50	99.239	118,104
2025-04-01	108.00	109.50	107.50	107.50	100.17	77,103
2025-03-31	112.00	112.00	107.00	107.00	99.705	238,196
2025-03-28	115.00	115.00	112.00	112.50	104.83	154,140
2025-03-27	114.50	115.50	114.50	114.50	106.69	78,128
2025-03-26	116.50	116.50	114.00	114.50	106.69	180,169
2025-03-25	118.00	118.50	115.50	116.00	108.09	166,101
2025-03-24	119.00	120.00	117.50	117.50	109.49	780,906
2025-03-21	129.50	131.00	128.50	128.50	112.75	536,203
2025-03-20	128.50	128.50	127.00	128.50	112.75	205,528
2025-03-19	127.50	128.50	126.00	127.00	111.43	148,208
2025-03-18	127.50	128.00	127.00	127.50	111.87	148,114
2025-03-17	125.00	126.00	125.00	125.50	110.12	129,034
2025-03-14	125.00	125.50	123.50	124.00	108.80	179,185
2025-03-13	126.50	127.00	125.00	125.00	109.68	137,231
2025-03-12	127.00	127.50	126.50	126.50	111.00	59,026
2025-03-11	127.50	127.50	125.00	126.00	110.56	123,564
2025-03-10	130.50	130.50	128.50	129.00	113.19	60,675
2025-03-07	132.50	132.50	129.50	129.50	113.63	111,401
2025-03-06	132.50	132.50	131.50	132.00	115.82	93,305
2025-03-05	133.00	133.50	131.50	132.50	116.26	74,307
2025-03-04	131.00	132.50	129.00	132.50	116.26	146,124
2025-03-03	131.50	132.50	130.00	131.00	114.94	163,008
2025-02-27	130.50	133.00	130.00	130.50	114.50	360,778
2025-02-26	130.00	131.50	129.50	130.50	114.50	97,617
2025-02-25	127.50	130.50	127.50	130.50	114.50	146,946
2025-02-24	128.50	129.50	126.50	128.50	112.75	101,039
2025-02-21	127.00	130.00	127.00	129.00	113.19	133,005
2025-02-20	126.00	127.00	125.50	127.00	111.43	107,065
2025-02-19	125.50	127.50	125.50	127.00	111.43	78,148
2025-02-18	125.00	126.00	125.00	125.50	110.12	37,584
2025-02-17	125.00	126.00	124.50	125.50	110.12	72,014
2025-02-14	123.50	125.00	123.50	124.50	109.24	105,900
2025-02-13	123.00	124.00	122.00	123.50	108.36	39,016
2025-02-12	123.50	123.50	122.00	122.50	107.49	45,313
2025-02-11	123.00	124.00	122.00	123.50	108.36	60,050
2025-02-10	123.00	123.50	121.50	121.50	106.61	65,250
2025-02-07	123.00	124.00	121.50	123.00	107.92	126,061
2025-02-06	120.00	122.50	120.00	122.50	107.49	74,051
2025-02-05	120.00	121.00	119.00	120.50	105.73	101,411
2025-02-04	121.50	121.50	119.00	119.00	104.41	88,276

← NewerPage 7 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.