Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 234.50 | 239.50 | 231.00 | 239.50 | 239.50 | 256,000 |
| 2024-05-10 | 234.00 | 236.50 | 226.50 | 234.50 | 234.50 | 425,000 |
| 2024-05-09 | 240.00 | 242.50 | 233.00 | 233.50 | 233.50 | 315,000 |
| 2024-05-08 | 240.00 | 242.00 | 238.00 | 238.50 | 238.50 | 177,000 |
| 2024-05-07 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | 198,000 |
| 2024-05-06 | 246.00 | 247.50 | 236.00 | 237.00 | 237.00 | 383,000 |
| 2024-05-03 | 247.00 | 251.50 | 241.50 | 242.50 | 242.50 | 499,000 |
| 2024-05-02 | 249.00 | 254.00 | 241.50 | 242.50 | 242.50 | 1,052,000 |
| 2024-04-30 | 238.50 | 239.50 | 236.00 | 237.50 | 237.50 | 119,000 |
| 2024-04-29 | 239.00 | 239.00 | 236.00 | 237.50 | 237.50 | 238,000 |
| 2024-04-26 | 232.50 | 238.50 | 232.50 | 234.50 | 234.50 | 329,000 |
| 2024-04-25 | 233.00 | 233.00 | 228.50 | 231.00 | 231.00 | 283,000 |
| 2024-04-24 | 232.50 | 236.50 | 232.50 | 235.00 | 235.00 | 443,000 |
| 2024-04-23 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 285,000 |
| 2024-04-22 | 224.50 | 230.50 | 221.00 | 221.00 | 221.00 | 610,000 |
| 2024-04-19 | 237.00 | 240.00 | 220.00 | 223.00 | 223.00 | 1,571,000 |
| 2024-04-18 | 243.00 | 245.50 | 238.00 | 239.50 | 239.50 | 520,000 |
| 2024-04-17 | 248.00 | 248.00 | 243.00 | 245.50 | 245.50 | 502,000 |
| 2024-04-16 | 247.00 | 247.00 | 241.00 | 243.50 | 243.50 | 637,000 |
| 2024-04-15 | 257.00 | 257.00 | 247.50 | 248.50 | 248.50 | 968,000 |
| 2024-04-12 | 266.50 | 268.50 | 258.00 | 260.00 | 260.00 | 925,000 |
| 2024-04-11 | 273.00 | 277.50 | 263.50 | 265.00 | 265.00 | 1,606,000 |
| 2024-04-10 | 271.00 | 274.00 | 266.50 | 267.50 | 267.50 | 651,000 |
| 2024-04-09 | 268.00 | 272.50 | 267.00 | 272.00 | 272.00 | 844,000 |
| 2024-04-08 | 277.50 | 278.00 | 266.00 | 267.50 | 267.50 | 1,591,000 |
| 2024-04-03 | 255.50 | 279.00 | 254.50 | 278.00 | 278.00 | 3,175,000 |
| 2024-04-02 | 261.00 | 261.50 | 255.00 | 257.00 | 257.00 | 523,000 |
| 2024-04-01 | 252.00 | 263.00 | 252.00 | 261.00 | 261.00 | 1,116,000 |
| 2024-03-29 | 250.00 | 255.50 | 249.00 | 249.00 | 249.00 | 353,000 |
| 2024-03-28 | 249.00 | 251.50 | 246.00 | 248.50 | 248.50 | 523,000 |
| 2024-03-27 | 248.00 | 255.00 | 242.50 | 251.50 | 251.50 | 678,000 |
| 2024-03-26 | 261.50 | 261.50 | 242.50 | 246.00 | 246.00 | 1,335,000 |
| 2024-03-25 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 484,225 |
| 2024-03-22 | 266.50 | 266.50 | 256.50 | 257.50 | 257.50 | 735,000 |
| 2024-03-21 | 263.50 | 272.00 | 262.00 | 262.00 | 262.00 | 1,381,000 |
| 2024-03-20 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 663,324 |
| 2024-03-19 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | 847,000 |
| 2024-03-18 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1,383,952 |
| 2024-03-15 | 259.50 | 278.00 | 257.00 | 270.50 | 270.50 | 3,144,000 |
| 2024-03-14 | 256.00 | 264.00 | 254.00 | 258.00 | 258.00 | 1,072,000 |
| 2024-03-13 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | 1,128,000 |
| 2024-03-12 | 265.00 | 271.00 | 264.00 | 266.50 | 266.50 | 886,000 |
| 2024-03-11 | 275.00 | 277.00 | 265.00 | 265.00 | 265.00 | 1,401,000 |
| 2024-03-08 | 286.50 | 293.00 | 270.50 | 271.00 | 271.00 | 2,783,000 |
| 2024-03-07 | 293.00 | 298.00 | 282.50 | 284.00 | 284.00 | 2,207,000 |
| 2024-03-06 | 290.50 | 299.50 | 286.00 | 291.50 | 291.50 | 2,380,000 |
| 2024-03-05 | 307.50 | 307.50 | 295.00 | 296.50 | 296.50 | 2,286,000 |
| 2024-03-04 | 315.00 | 323.50 | 302.50 | 303.00 | 303.00 | 5,109,000 |
| 2024-03-01 | 299.50 | 318.00 | 277.50 | 312.00 | 312.00 | 10,913,000 |
| 2024-02-29 | 271.50 | 293.50 | 270.50 | 293.50 | 293.50 | 7,073,000 |
| 2024-02-27 | 258.00 | 269.00 | 254.00 | 267.00 | 267.00 | 1,934,000 |
| 2024-02-26 | 264.50 | 267.50 | 256.50 | 258.00 | 258.00 | 1,699,000 |
| 2024-02-23 | 280.50 | 289.00 | 263.50 | 264.50 | 264.50 | 5,343,000 |
| 2024-02-22 | 260.00 | 281.50 | 259.00 | 277.00 | 277.00 | 4,801,000 |
| 2024-02-21 | 260.00 | 263.00 | 256.00 | 256.00 | 256.00 | 821,000 |
| 2024-02-20 | 260.00 | 264.00 | 257.50 | 260.00 | 260.00 | 1,147,000 |
| 2024-02-19 | 264.50 | 268.00 | 262.00 | 263.00 | 263.00 | 1,781,000 |
| 2024-02-16 | 260.00 | 265.00 | 256.00 | 262.50 | 262.50 | 2,913,000 |
| 2024-02-15 | 248.50 | 260.50 | 246.50 | 258.50 | 258.50 | 2,958,000 |
| 2024-02-05 | 239.00 | 244.50 | 237.50 | 240.50 | 240.50 | 995,000 |
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.