Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	119.00	119.00	113.50	114.00	107.94	677,085
2023-05-18	118.50	121.00	117.50	117.50	111.25	925,928
2023-05-17	114.00	117.00	113.50	117.00	110.78	478,005
2023-05-16	114.00	115.00	113.50	114.00	107.94	392,362
2023-05-15	115.00	115.00	111.50	112.50	106.52	708,298
2023-05-12	114.00	117.00	113.00	115.50	109.36	624,010
2023-05-11	117.00	117.50	113.50	114.00	107.94	972,040
2023-05-10	121.00	121.00	115.50	116.00	109.83	1,391,510
2023-05-09	124.00	125.00	121.00	121.00	114.57	720,621
2023-05-08	123.00	127.00	123.00	124.00	117.41	851,833
2023-05-05	123.00	124.00	121.00	122.00	115.51	610,054
2023-05-04	123.00	124.50	121.50	123.50	116.93	598,306
2023-05-03	126.50	128.00	123.00	123.00	116.46	1,097,227
2023-05-02	126.00	129.50	126.00	128.00	121.19	811,753
2023-04-28	124.50	127.50	124.00	126.50	119.77	1,533,374
2023-04-27	124.50	125.00	120.50	122.50	115.99	1,259,636
2023-04-26	124.50	127.00	122.00	124.50	117.88	1,880,821
2023-04-25	126.50	132.00	121.50	123.00	116.46	3,638,596
2023-04-24	121.00	132.00	120.50	127.00	120.25	3,424,150
2023-04-21	125.00	127.50	121.00	121.00	114.57	1,493,020
2023-04-20	130.50	132.50	126.00	126.50	119.77	1,944,744
2023-04-19	131.50	137.00	131.00	132.00	124.98	4,382,160
2023-04-18	134.00	134.50	128.50	128.50	121.67	2,251,114
2023-04-17	124.50	133.50	124.00	132.00	124.98	3,660,072
2023-04-14	125.50	127.50	123.50	124.00	117.41	1,400,942
2023-04-13	131.00	131.00	124.00	124.00	117.41	2,558,365
2023-04-12	136.00	136.50	130.50	131.50	124.51	2,720,370
2023-04-11	130.00	138.00	128.00	135.50	128.30	3,565,364
2023-04-10	129.50	131.50	124.50	129.00	122.14	1,727,279
2023-04-07	132.00	132.50	128.50	128.50	121.67	1,532,371
2023-04-06	130.00	131.50	127.00	130.00	123.09	1,180,573
2023-03-31	130.50	133.00	128.50	129.50	122.62	1,477,532
2023-03-30	132.50	134.50	129.50	130.00	123.09	1,624,695
2023-03-29	133.00	134.00	129.00	129.50	122.62	1,127,473
2023-03-28	136.50	138.00	131.00	131.00	124.04	2,410,540
2023-03-27	139.00	142.00	135.00	135.00	127.82	2,789,946
2023-03-24	138.00	139.00	133.50	138.00	130.66	5,944,251
2023-03-23	143.50	147.50	142.00	143.00	135.40	5,413,074
2023-03-22	144.00	148.50	140.00	147.50	139.66	8,006,519
2023-03-21	148.00	149.50	138.00	141.00	133.50	17,450,109
2023-03-20	133.00	140.50	132.00	140.50	133.03	10,767,130
2023-03-17	121.00	128.00	119.50	128.00	121.19	6,124,209
2023-03-16	116.00	121.00	115.50	116.50	110.31	4,299,568
2023-03-15	113.50	117.50	113.00	117.00	110.78	2,869,678
2023-03-14	113.00	117.00	111.00	111.00	105.10	2,622,583
2023-03-13	117.50	117.50	110.50	114.00	107.94	3,836,846
2023-03-10	123.50	127.00	118.50	122.00	115.51	3,839,426
2023-03-09	123.50	134.00	123.00	125.50	118.83	8,855,608
2023-03-08	117.00	123.00	116.50	123.00	116.46	6,634,214
2023-03-07	113.50	121.00	111.50	118.00	111.73	7,633,876
2023-03-06	108.00	113.00	105.50	113.00	106.99	4,949,068
2023-03-03	103.50	107.50	103.00	105.50	99.891	2,617,536
2023-03-02	105.50	106.00	102.00	102.00	96.577	1,212,419
2023-03-01	102.50	105.50	100.50	105.00	99.418	2,318,360
2023-02-24	106.50	109.50	104.00	104.00	98.471	2,585,008
2023-02-23	104.50	107.50	103.50	104.00	98.471	1,773,331
2023-02-22	103.00	105.00	100.00	103.50	97.998	1,259,887
2023-02-21	103.50	106.00	103.00	104.50	98.944	1,728,734
2023-02-20	100.00	106.00	99.500	103.50	97.998	1,756,348
2023-02-17	101.00	101.00	99.100	99.200	93.926	912,446

← NewerPage 15 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.