Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 239.00 | 244.50 | 237.50 | 240.50 | 240.50 | 995,000 |
| 2024-02-02 | 242.00 | 242.50 | 231.50 | 240.00 | 240.00 | 2,297,000 |
| 2024-02-01 | 252.00 | 258.00 | 237.50 | 239.50 | 239.50 | 2,312,000 |
| 2024-01-31 | 250.00 | 261.00 | 248.00 | 253.50 | 253.50 | 2,758,000 |
| 2024-01-30 | 250.50 | 254.00 | 247.00 | 247.50 | 247.50 | 839,000 |
| 2024-01-29 | 245.50 | 254.00 | 243.50 | 250.50 | 250.50 | 860,000 |
| 2024-01-26 | 247.50 | 250.00 | 243.50 | 245.50 | 245.50 | 1,293,000 |
| 2024-01-25 | 263.00 | 266.00 | 249.00 | 250.00 | 250.00 | 1,985,000 |
| 2024-01-24 | 261.00 | 274.00 | 259.00 | 262.50 | 262.50 | 2,693,000 |
| 2024-01-23 | 259.50 | 262.00 | 253.50 | 258.50 | 258.50 | 1,210,000 |
| 2024-01-22 | 263.50 | 267.50 | 258.50 | 258.50 | 258.50 | 1,185,000 |
| 2024-01-19 | 266.00 | 269.00 | 255.50 | 262.50 | 262.50 | 1,899,000 |
| 2024-01-18 | 261.50 | 266.00 | 251.00 | 261.50 | 261.50 | 2,192,000 |
| 2024-01-17 | 281.50 | 284.00 | 254.50 | 260.50 | 260.50 | 4,271,000 |
| 2024-01-16 | 284.00 | 289.00 | 280.00 | 281.00 | 281.00 | 879,000 |
| 2024-01-15 | 275.00 | 287.00 | 272.00 | 286.00 | 286.00 | 1,054,283 |
| 2024-01-12 | 280.00 | 285.00 | 272.50 | 273.00 | 273.00 | 1,009,000 |
| 2024-01-11 | 265.50 | 280.00 | 265.50 | 280.00 | 280.00 | 1,217,000 |
| 2024-01-10 | 259.50 | 266.00 | 257.00 | 263.50 | 263.50 | 493,000 |
| 2024-01-09 | 268.00 | 268.00 | 260.00 | 261.00 | 261.00 | 575,000 |
| 2024-01-08 | 278.00 | 278.00 | 263.00 | 263.00 | 263.00 | 652,000 |
| 2024-01-05 | 266.00 | 272.00 | 266.00 | 271.50 | 271.50 | 510,000 |
| 2024-01-04 | 274.00 | 279.00 | 264.00 | 265.00 | 265.00 | 806,000 |
| 2024-01-03 | 271.00 | 280.00 | 268.00 | 274.00 | 274.00 | 959,000 |
| 2024-01-02 | 260.00 | 278.00 | 251.00 | 273.00 | 273.00 | 2,165,000 |
| 2023-12-29 | 274.00 | 278.00 | 259.50 | 259.50 | 259.50 | 3,137,000 |
| 2023-12-28 | 284.00 | 297.00 | 283.50 | 288.00 | 288.00 | 6,079,000 |
| 2023-12-27 | 283.00 | 299.00 | 281.50 | 286.00 | 286.00 | 10,144,000 |
| 2023-12-26 | 266.00 | 284.00 | 264.00 | 283.00 | 283.00 | 6,503,000 |
| 2023-12-25 | 260.50 | 268.00 | 254.50 | 267.50 | 267.50 | 7,803,000 |
| 2023-12-22 | 245.00 | 263.00 | 243.50 | 256.00 | 256.00 | 7,753,000 |
| 2023-12-21 | 221.00 | 246.00 | 221.00 | 241.00 | 241.00 | 6,757,000 |
| 2023-12-20 | 222.50 | 229.50 | 218.00 | 224.50 | 224.50 | 4,510,000 |
| 2023-12-19 | 218.00 | 224.50 | 218.00 | 221.00 | 221.00 | 4,149,000 |
| 2023-12-18 | 219.00 | 227.00 | 214.50 | 216.00 | 216.00 | 4,497,000 |
| 2023-12-15 | 212.50 | 224.50 | 211.50 | 223.00 | 223.00 | 5,764,000 |
| 2023-12-14 | 207.50 | 214.00 | 204.00 | 212.50 | 212.50 | 7,999,000 |
| 2023-12-13 | 193.00 | 204.50 | 191.00 | 203.00 | 203.00 | 6,262,000 |
| 2023-12-12 | 193.50 | 196.00 | 190.50 | 192.00 | 192.00 | 2,158,000 |
| 2023-12-11 | 186.00 | 195.50 | 185.50 | 194.50 | 194.50 | 3,752,000 |
| 2023-12-08 | 189.50 | 198.50 | 185.50 | 185.50 | 185.50 | 4,688,000 |
| 2023-12-07 | 191.50 | 193.00 | 186.00 | 187.00 | 187.00 | 3,213,000 |
| 2023-12-06 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 3,370,000 |
| 2023-12-05 | 188.00 | 193.00 | 184.50 | 189.00 | 189.00 | 5,481,000 |
| 2023-12-04 | 185.50 | 195.00 | 183.00 | 188.50 | 188.50 | 7,530,000 |
| 2023-12-01 | 177.00 | 184.00 | 174.00 | 184.00 | 184.00 | 5,209,000 |
| 2023-11-30 | 173.50 | 177.50 | 170.00 | 177.00 | 177.00 | 2,210,000 |
| 2023-11-29 | 171.00 | 177.00 | 171.00 | 174.50 | 174.50 | 1,755,000 |
| 2023-11-28 | 167.50 | 174.50 | 167.50 | 170.00 | 170.00 | 1,617,000 |
| 2023-11-27 | 177.00 | 177.50 | 166.00 | 168.00 | 168.00 | 2,036,000 |
| 2023-11-24 | 175.50 | 179.00 | 173.00 | 178.00 | 178.00 | 1,794,000 |
| 2023-11-23 | 177.50 | 180.00 | 173.00 | 175.50 | 175.50 | 3,581,000 |
| 2023-11-22 | 171.00 | 182.50 | 169.00 | 178.00 | 178.00 | 4,624,000 |
| 2023-11-21 | 174.50 | 178.00 | 171.50 | 172.00 | 172.00 | 2,720,000 |
| 2023-11-20 | 172.50 | 178.50 | 172.00 | 173.00 | 173.00 | 3,275,000 |
| 2023-11-17 | 172.50 | 176.00 | 170.50 | 170.50 | 170.50 | 2,648,000 |
| 2023-11-16 | 172.50 | 173.00 | 168.50 | 171.50 | 171.50 | 2,407,000 |
| 2023-11-15 | 172.00 | 175.00 | 169.50 | 171.50 | 171.50 | 6,747,000 |
| 2023-11-14 | 159.50 | 170.00 | 158.00 | 169.50 | 169.50 | 5,119,000 |
| 2023-11-13 | 155.50 | 162.00 | 154.50 | 157.50 | 157.50 | 1,961,000 |
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.