Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	151.00	154.00	150.50	152.50	152.50	736,000
2023-11-09	153.00	154.50	150.00	150.00	150.00	1,473,000
2023-11-08	159.50	162.00	157.50	157.50	157.50	928,000
2023-11-07	158.00	161.50	157.50	158.50	158.50	1,018,000
2023-11-06	153.50	162.00	152.50	159.00	159.00	1,760,000
2023-11-03	155.50	156.00	150.00	150.00	150.00	1,033,000
2023-11-02	153.50	157.50	152.50	154.50	154.50	1,285,000
2023-11-01	153.00	153.50	146.00	149.50	149.50	1,630,000
2023-10-31	160.50	162.00	150.00	150.00	150.00	2,118,000
2023-10-30	161.00	163.00	155.00	155.50	155.50	1,577,000
2023-10-27	165.00	166.50	160.00	160.00	160.00	1,643,000
2023-10-26	167.00	169.50	162.50	164.00	164.00	2,625,000
2023-10-25	178.50	183.00	173.00	173.00	173.00	3,949,000
2023-10-24	169.50	179.00	169.50	178.00	178.00	4,717,000
2023-10-23	169.50	173.00	168.50	169.00	169.00	2,079,000
2023-10-20	168.50	180.00	167.00	170.50	170.50	8,463,000
2023-10-19	157.50	174.00	157.50	171.00	171.00	4,287,000
2023-10-18	170.00	170.50	156.50	159.50	159.50	3,731,000
2023-10-17	176.50	177.00	165.50	169.50	169.50	4,374,000
2023-10-16	164.50	172.50	163.50	172.00	172.00	5,367,000
2023-10-13	163.50	173.00	163.00	163.00	163.00	5,151,000
2023-10-12	168.00	168.00	157.50	163.50	163.50	7,768,000
2023-10-11	169.50	169.50	169.50	169.50	169.50	1,722,000
2023-10-06	155.00	157.50	153.50	154.50	154.50	1,582,000
2023-10-05	154.00	158.00	152.50	155.00	155.00	3,150,000
2023-10-04	148.50	151.50	146.00	151.00	151.00	1,476,000
2023-10-03	153.50	158.50	151.00	151.00	151.00	4,218,000
2023-10-02	149.00	153.50	147.50	152.50	152.50	937,000
2023-09-28	151.00	153.00	147.00	147.00	147.00	784,000
2023-09-27	150.00	154.50	149.50	151.00	151.00	1,661,000
2023-09-26	152.00	155.00	148.50	149.00	149.00	1,421,000
2023-09-25	151.00	155.50	150.00	153.00	153.00	1,194,000
2023-09-22	149.50	151.50	148.50	150.00	150.00	657,000
2023-09-21	149.00	151.50	147.00	150.00	150.00	994,000
2023-09-20	154.00	157.00	150.50	151.00	151.00	1,752,000
2023-09-19	153.50	157.50	151.50	154.50	154.50	3,879,000
2023-09-18	155.50	158.50	152.50	152.50	152.50	2,018,000
2023-09-15	159.00	163.50	152.00	160.00	160.00	6,813,000
2023-09-14	151.00	162.00	148.50	157.50	157.50	9,610,000
2023-09-13	139.50	151.00	139.50	151.00	151.00	4,354,000
2023-09-12	138.00	140.50	137.00	138.50	138.50	1,056,000
2023-09-11	136.00	139.50	133.00	138.50	138.50	1,063,000
2023-09-08	142.00	142.00	135.50	135.50	135.50	978,000
2023-09-07	142.50	144.00	142.00	142.50	142.50	537,000
2023-09-06	143.50	147.50	142.00	143.00	143.00	973,000
2023-09-05	140.50	145.50	140.50	142.50	142.50	861,000
2023-09-04	141.50	142.50	139.50	140.50	140.50	760,000
2023-09-01	145.00	146.50	141.00	141.00	141.00	1,107,000
2023-08-31	150.00	151.00	145.00	145.50	145.50	1,562,000
2023-08-30	147.00	151.50	145.00	149.00	149.00	2,473,000
2023-08-29	141.50	146.50	141.50	145.00	145.00	1,679,000
2023-08-28	141.50	143.00	136.00	142.50	142.50	2,570,000
2023-08-25	142.00	146.00	141.00	142.50	142.50	1,500,000
2023-08-24	154.00	155.00	144.00	146.50	146.50	4,062,000
2023-08-23	150.00	155.00	146.50	150.50	150.50	4,843,000
2023-08-22	142.50	153.50	141.00	148.50	148.50	7,680,000
2023-08-21	140.00	145.00	139.00	142.00	142.00	4,610,000
2023-08-18	140.00	144.50	135.00	136.50	136.50	5,152,000
2023-08-17	131.00	143.00	130.50	141.50	141.50	5,614,000
2023-08-16	126.00	136.00	123.50	134.50	134.50	4,127,000

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.