Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	123.50	132.00	122.00	130.00	130.00	3,225,000
2023-08-14	126.00	130.00	120.50	120.50	120.50	1,983,000
2023-08-11	131.50	134.00	126.00	126.00	126.00	1,696,000
2023-08-10	141.50	144.50	130.00	130.00	130.00	3,572,000
2023-08-09	141.00	143.50	135.50	138.00	138.00	2,548,000
2023-08-08	154.00	154.50	144.00	145.00	145.00	3,359,000
2023-08-07	157.00	158.00	148.00	154.00	154.00	4,299,000
2023-08-04	156.00	158.50	146.00	155.50	155.50	4,944,000
2023-08-03	155.00	155.00	155.00	155.00	155.00	0
2023-08-02	159.50	169.50	153.00	155.00	155.00	11,173,000
2023-08-01	174.00	175.50	156.00	159.50	159.50	9,387,000
2023-07-31	173.00	173.00	161.00	173.00	173.00	6,771,000
2023-07-28	151.50	157.50	150.00	157.50	157.50	7,994,000
2023-07-27	143.50	143.50	143.50	143.50	143.50	1,411,000
2023-07-26	130.50	130.50	130.50	130.50	130.50	956,000
2023-07-25	119.00	121.00	117.00	119.00	119.00	1,131,000
2023-07-24	125.50	127.00	117.00	117.00	117.00	2,126,000
2023-07-21	118.00	128.50	114.00	125.00	125.00	3,097,000
2023-07-20	113.00	122.00	113.00	119.50	119.50	1,973,000
2023-07-19	114.50	117.00	112.50	112.50	112.50	704,000
2023-07-18	113.00	121.50	113.00	114.50	114.50	2,215,000
2023-07-17	115.00	115.00	109.50	111.00	111.00	755,000
2023-07-14	111.00	114.50	110.50	114.50	114.50	547,000
2023-07-13	110.00	112.50	108.50	109.50	109.50	517,000
2023-07-12	112.00	113.50	110.00	110.50	110.50	469,000
2023-07-11	118.00	119.50	116.50	118.50	112.20	696,000
2023-07-10	120.50	120.50	116.00	116.00	109.83	399,000
2023-07-07	118.00	118.00	114.00	118.00	111.73	331,028
2023-07-06	117.50	119.00	116.00	116.00	109.83	249,069
2023-07-05	120.00	120.00	118.00	118.00	111.73	298,681
2023-07-04	119.00	120.00	118.00	118.00	111.73	552,657
2023-07-03	113.50	123.00	113.50	118.00	111.73	1,459,624
2023-06-30	112.50	113.50	112.00	112.50	106.52	185,003
2023-06-29	110.00	112.50	110.00	111.00	105.10	155,682
2023-06-28	111.50	111.50	109.50	110.00	104.15	189,092
2023-06-27	108.00	112.50	107.00	110.00	104.15	490,469
2023-06-26	111.50	111.50	108.00	108.50	102.73	328,718
2023-06-21	111.50	112.00	110.50	112.00	106.05	337,401
2023-06-20	113.50	114.00	111.50	112.50	106.52	241,700
2023-06-19	114.50	114.50	112.50	113.00	106.99	279,314
2023-06-16	114.50	116.00	113.50	114.50	108.41	299,069
2023-06-15	113.50	115.50	112.50	113.50	107.47	342,199
2023-06-14	116.50	117.00	112.50	113.50	107.47	666,040
2023-06-13	114.50	117.00	114.50	116.50	110.31	460,800
2023-06-12	115.00	115.00	113.00	113.50	107.47	490,020
2023-06-09	116.00	116.50	114.50	116.00	109.83	399,444
2023-06-08	119.00	120.00	115.00	115.50	109.36	833,885
2023-06-07	118.50	121.00	118.50	120.00	113.62	613,724
2023-06-06	123.00	123.50	117.00	118.00	111.73	723,272
2023-06-05	121.50	123.00	121.00	122.50	115.99	499,787
2023-06-02	122.00	124.50	120.50	121.00	114.57	772,892
2023-06-01	122.00	122.50	119.00	120.50	114.09	636,500
2023-05-31	121.00	126.00	121.00	122.50	115.99	1,720,475
2023-05-30	120.50	122.00	118.50	120.00	113.62	1,143,251
2023-05-29	114.00	122.50	114.00	120.50	114.09	2,639,352
2023-05-26	114.50	116.00	112.50	112.50	106.52	639,664
2023-05-25	115.50	116.50	113.00	114.00	107.94	437,033
2023-05-24	116.50	116.50	113.50	114.50	108.41	503,718
2023-05-23	116.50	117.50	115.50	116.50	110.31	246,203
2023-05-22	114.00	117.50	114.00	116.50	110.31	281,675

← NewerPage 14 of 21 · 1,222 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.