Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 347.50 | 358.00 | 313.00 | 321.50 | 321.50 | 1,605,000 |
| 2024-08-05 | 357.50 | 358.00 | 347.50 | 347.50 | 347.50 | 320,000 |
| 2024-08-02 | 390.00 | 397.50 | 382.00 | 386.00 | 386.00 | 699,000 |
| 2024-08-01 | 411.50 | 430.50 | 400.00 | 401.00 | 401.00 | 1,775,000 |
| 2024-07-31 | 402.00 | 436.50 | 391.50 | 410.50 | 410.50 | 1,679,000 |
| 2024-07-30 | 390.00 | 409.00 | 382.00 | 401.50 | 401.50 | 1,478,000 |
| 2024-07-29 | 440.00 | 456.50 | 405.50 | 405.50 | 405.50 | 1,343,000 |
| 2024-07-26 | 432.50 | 472.50 | 432.50 | 450.50 | 450.50 | 359,000 |
| 2024-07-25 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-07-24 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-07-23 | 477.00 | 484.50 | 465.00 | 468.00 | 468.00 | 195,000 |
| 2024-07-22 | 487.00 | 487.00 | 461.00 | 466.00 | 466.00 | 259,000 |
| 2024-07-19 | 495.00 | 499.00 | 486.50 | 487.00 | 487.00 | 252,000 |
| 2024-07-18 | 497.00 | 524.00 | 482.00 | 499.00 | 499.00 | 329,000 |
| 2024-07-17 | 481.50 | 515.00 | 481.50 | 511.00 | 511.00 | 397,000 |
| 2024-07-16 | 440.00 | 478.50 | 439.00 | 478.50 | 478.50 | 406,000 |
| 2024-07-15 | 462.50 | 462.50 | 435.00 | 435.00 | 435.00 | 414,000 |
| 2024-07-12 | 467.00 | 467.00 | 450.00 | 450.00 | 450.00 | 458,000 |
| 2024-07-11 | 426.50 | 477.00 | 420.00 | 477.00 | 477.00 | 692,000 |
| 2024-07-10 | 427.50 | 435.83 | 421.67 | 435.83 | 433.33 | 4,608,000 |
| 2024-07-09 | 379.17 | 396.25 | 363.75 | 396.25 | 393.98 | 3,087,600 |
| 2024-07-08 | 358.33 | 384.17 | 356.67 | 360.42 | 358.35 | 2,023,200 |
| 2024-07-05 | 330.42 | 363.33 | 330.00 | 363.33 | 361.25 | 3,464,400 |
| 2024-07-04 | 443.00 | 446.00 | 396.50 | 396.50 | 396.50 | 3,247,000 |
| 2024-07-03 | 442.00 | 457.50 | 436.50 | 440.50 | 440.50 | 2,284,000 |
| 2024-07-02 | 421.50 | 442.50 | 412.00 | 436.50 | 436.50 | 3,062,000 |
| 2024-07-01 | 409.50 | 419.00 | 399.50 | 413.50 | 413.50 | 831,000 |
| 2024-06-28 | 395.00 | 409.50 | 395.00 | 403.00 | 403.00 | 558,000 |
| 2024-06-27 | 406.00 | 412.00 | 393.00 | 395.50 | 395.50 | 1,039,000 |
| 2024-06-26 | 391.00 | 413.00 | 391.00 | 405.50 | 405.50 | 1,827,000 |
| 2024-06-25 | 377.50 | 398.00 | 367.00 | 395.50 | 395.50 | 1,563,000 |
| 2024-06-24 | 383.50 | 386.50 | 374.50 | 375.50 | 375.50 | 723,000 |
| 2024-06-21 | 378.50 | 388.50 | 374.00 | 383.50 | 383.50 | 1,000,000 |
| 2024-06-20 | 394.00 | 401.50 | 378.00 | 381.50 | 381.50 | 1,570,000 |
| 2024-06-19 | 403.50 | 419.00 | 398.00 | 398.00 | 398.00 | 1,463,000 |
| 2024-06-18 | 421.50 | 429.00 | 398.00 | 400.00 | 400.00 | 1,806,000 |
| 2024-06-17 | 425.00 | 445.00 | 410.50 | 422.50 | 422.50 | 2,348,000 |
| 2024-06-14 | 432.00 | 433.50 | 420.00 | 425.00 | 425.00 | 713,000 |
| 2024-06-13 | 411.50 | 435.00 | 407.50 | 434.00 | 434.00 | 1,046,000 |
| 2024-06-12 | 395.00 | 398.00 | 384.50 | 396.00 | 396.00 | 1,018,000 |
| 2024-06-11 | 374.00 | 389.00 | 365.00 | 385.50 | 385.50 | 610,000 |
| 2024-06-07 | 383.50 | 391.00 | 376.50 | 380.00 | 380.00 | 400,000 |
| 2024-06-06 | 393.00 | 396.00 | 368.50 | 386.50 | 386.50 | 856,000 |
| 2024-06-05 | 369.50 | 385.00 | 363.00 | 385.00 | 385.00 | 837,000 |
| 2024-06-04 | 369.50 | 375.50 | 361.00 | 362.50 | 362.50 | 611,000 |
| 2024-06-03 | 336.00 | 372.00 | 328.00 | 369.50 | 369.50 | 1,378,000 |
| 2024-05-31 | 374.00 | 374.00 | 338.50 | 338.50 | 338.50 | 2,269,000 |
| 2024-05-30 | 362.00 | 393.50 | 361.00 | 376.00 | 376.00 | 4,965,000 |
| 2024-05-29 | 361.00 | 379.50 | 356.00 | 360.50 | 360.50 | 5,979,000 |
| 2024-05-28 | 325.00 | 354.50 | 325.00 | 354.50 | 354.50 | 4,236,000 |
| 2024-05-27 | 308.50 | 326.50 | 300.50 | 322.50 | 322.50 | 5,843,000 |
| 2024-05-24 | 275.00 | 304.50 | 272.00 | 304.50 | 304.50 | 4,896,000 |
| 2024-05-23 | 277.50 | 279.50 | 267.50 | 277.00 | 277.00 | 1,783,000 |
| 2024-05-22 | 264.50 | 276.00 | 264.50 | 275.50 | 275.50 | 1,931,000 |
| 2024-05-21 | 265.50 | 266.00 | 260.50 | 262.00 | 262.00 | 340,000 |
| 2024-05-20 | 267.00 | 269.00 | 260.50 | 263.00 | 263.00 | 712,000 |
| 2024-05-17 | 261.00 | 263.50 | 257.00 | 261.00 | 261.00 | 381,000 |
| 2024-05-16 | 258.50 | 270.00 | 255.00 | 260.00 | 260.00 | 1,404,000 |
| 2024-05-15 | 255.00 | 257.50 | 252.00 | 254.50 | 254.50 | 686,000 |
| 2024-05-14 | 239.50 | 257.00 | 238.00 | 255.00 | 255.00 | 1,347,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 5.7000 TWD |
| 2025-07-22 | 6.5000 TWD |
| 2024-07-11 | 3.0000 TWD |
| 2023-07-12 | 6.3000 TWD |
| 2022-07-12 | 5.2000 TWD |
| 2021-08-09 | 3.5000 TWD |
| 2020-07-10 | 2.0000 TWD |
| 2019-07-12 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.