Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	97.800	102.50	97.500	102.00	96.577	1,686,317
2023-02-15	97.800	98.600	96.000	96.400	91.275	796,963
2023-02-14	100.00	101.00	97.500	98.000	92.790	990,171
2023-02-13	102.00	103.00	99.000	99.000	93.737	1,691,151
2023-02-10	105.50	110.50	104.50	105.00	99.418	2,794,985
2023-02-09	110.50	112.50	105.00	105.00	99.418	3,423,732
2023-02-08	102.50	110.00	101.00	108.00	102.26	3,903,954
2023-02-07	99.000	104.50	99.000	103.00	97.524	4,477,787
2023-02-06	92.000	98.400	92.000	98.000	92.790	1,803,005
2023-02-03	94.500	95.700	92.000	92.200	87.298	537,056
2023-02-02	94.500	95.400	93.500	93.800	88.813	646,414
2023-02-01	93.000	94.300	92.100	93.500	88.529	306,958
2023-01-31	93.900	94.400	92.000	92.000	87.109	294,972
2023-01-30	93.000	94.500	91.500	94.000	89.003	503,882
2023-01-17	92.700	92.700	90.600	91.200	86.351	532,639
2023-01-16	91.900	95.800	91.300	92.300	87.393	1,583,029
2023-01-13	87.700	94.300	87.700	91.800	86.920	1,902,310
2023-01-12	86.600	87.300	86.000	86.900	82.280	157,141
2023-01-11	89.900	90.300	85.800	86.100	81.523	1,142,407
2023-01-10	90.500	90.500	88.800	89.000	84.268	348,774
2023-01-09	89.100	91.000	88.000	90.200	85.405	668,370
2023-01-06	87.900	88.600	87.400	88.500	83.795	160,430
2023-01-05	89.000	89.400	87.400	87.700	83.038	340,568
2023-01-04	88.400	89.600	88.100	88.300	83.606	811,872
2023-01-03	82.400	86.900	82.300	86.900	82.280	567,940
2022-12-30	83.000	83.100	81.700	82.800	78.398	202,638
2022-12-29	81.200	82.800	80.200	81.500	77.167	331,893
2022-12-28	85.300	85.500	81.000	81.300	76.978	614,067
2022-12-27	86.000	87.700	85.800	86.000	81.428	249,359
2022-12-26	87.600	87.600	84.700	85.300	80.765	372,006
2022-12-23	84.300	88.000	83.900	87.200	82.564	455,216
2022-12-22	88.000	88.500	84.100	84.700	80.197	565,694
2022-12-21	86.200	89.200	86.100	86.300	81.712	356,581
2022-12-20	90.400	92.500	86.800	86.900	82.280	765,525
2022-12-19	89.700	92.000	89.400	90.600	85.783	323,397
2022-12-16	91.100	92.800	90.100	90.700	85.878	388,286
2022-12-15	93.300	94.400	92.600	92.800	87.866	664,392
2022-12-14	91.700	95.200	91.300	94.400	89.381	1,104,935
2022-12-13	91.800	92.900	90.600	90.700	85.878	492,380
2022-12-12	92.200	93.300	89.300	90.800	85.973	1,053,684
2022-12-09	101.50	101.50	94.700	94.700	89.665	1,332,677
2022-12-08	97.600	100.00	96.100	99.900	94.589	1,069,882
2022-12-07	98.000	98.900	93.100	98.500	93.263	1,937,404
2022-12-06	99.200	102.00	96.600	98.500	93.263	2,237,178
2022-12-05	93.800	101.50	93.100	98.500	93.263	3,879,637
2022-12-02	88.000	95.300	88.000	92.600	87.677	4,089,105
2022-12-01	81.000	87.200	79.900	87.100	82.469	1,681,228
2022-11-30	80.100	83.800	80.100	80.500	76.220	1,424,411
2022-11-29	76.000	77.300	75.500	76.800	72.717	159,210
2022-11-28	75.000	76.300	75.000	76.000	71.960	73,054
2022-11-25	75.400	75.900	75.400	75.400	71.391	82,704
2022-11-24	75.300	76.300	75.300	75.900	71.865	192,508
2022-11-23	76.500	77.000	75.000	75.000	71.013	248,222
2022-11-22	77.300	77.300	76.300	76.300	72.244	130,898
2022-11-21	78.600	79.500	77.300	77.300	73.190	223,318
2022-11-18	77.300	80.300	77.300	78.900	74.705	355,768
2022-11-17	76.800	78.200	76.800	77.200	73.096	155,817
2022-11-16	77.100	77.400	75.600	76.800	72.717	215,255
2022-11-15	77.300	78.000	76.700	76.900	72.812	203,958
2022-11-14	76.700	77.600	76.200	76.800	72.717	134,396

← NewerPage 16 of 21 · 1,227 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.