Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	80.500	81.500	76.600	76.600	72.528	629,305
2022-11-10	78.400	80.800	78.400	79.000	74.800	282,695
2022-11-09	79.300	80.300	78.600	78.800	74.611	344,786
2022-11-08	80.000	81.500	78.800	78.800	74.611	409,163
2022-11-07	80.700	80.800	79.400	79.800	75.558	313,924
2022-11-04	81.800	82.300	79.000	80.500	76.220	477,983
2022-11-03	75.900	82.600	75.800	81.900	77.546	973,538
2022-11-02	77.500	78.200	76.300	77.100	73.001	336,464
2022-11-01	74.300	77.400	74.200	77.300	73.190	573,009
2022-10-31	74.400	75.000	73.000	74.300	70.350	243,554
2022-10-28	74.900	74.900	72.700	73.200	69.308	115,720
2022-10-27	72.300	74.900	72.200	74.900	70.918	305,565
2022-10-26	72.300	73.100	71.200	71.500	67.699	142,352
2022-10-25	74.000	74.000	71.300	71.700	67.888	145,480
2022-10-24	74.700	76.500	72.800	73.200	69.308	732,602
2022-10-21	73.800	74.700	72.300	72.500	68.646	242,304
2022-10-20	72.800	74.400	71.500	73.500	69.592	384,793
2022-10-19	71.600	74.400	71.600	72.200	68.362	520,857
2022-10-18	73.200	73.300	71.200	71.600	67.793	152,244
2022-10-17	73.100	73.100	70.200	71.600	67.793	351,064
2022-10-14	75.600	75.600	73.300	74.000	70.066	532,847
2022-10-13	74.300	75.300	72.100	72.500	68.646	778,966
2022-10-12	70.100	76.400	69.700	75.500	71.486	1,561,885
2022-10-11	69.700	73.400	69.000	69.600	65.900	967,191
2022-10-07	67.500	68.500	67.400	67.400	63.817	48,298
2022-10-06	68.400	68.400	67.200	67.300	63.722	32,023
2022-10-05	68.800	69.200	67.900	68.200	64.574	105,937
2022-10-04	67.000	70.300	67.000	68.500	64.858	389,237
2022-10-03	64.200	65.500	64.200	64.600	61.166	53,206
2022-09-30	64.400	64.800	62.400	64.700	61.260	69,306
2022-09-29	64.100	65.200	64.000	64.400	60.976	65,271
2022-09-28	67.100	67.100	63.300	63.300	59.935	204,904
2022-09-27	66.200	66.900	65.400	66.900	63.343	127,503
2022-09-26	68.600	68.800	66.100	66.300	62.775	256,663
2022-09-23	70.500	70.900	69.100	69.200	65.521	120,454
2022-09-22	69.800	70.600	68.800	69.700	65.994	101,598
2022-09-21	70.000	70.600	70.000	70.100	66.373	56,542
2022-09-20	70.600	70.800	70.100	70.200	66.468	75,023
2022-09-19	71.000	71.000	70.000	70.200	66.468	102,380
2022-09-16	71.100	71.900	71.000	71.000	67.225	109,686
2022-09-15	71.700	72.800	71.500	71.500	67.699	87,042
2022-09-14	70.200	71.500	70.100	71.500	67.699	62,012
2022-09-13	72.100	72.500	71.400	71.800	67.983	116,139
2022-09-12	71.200	71.900	70.500	71.800	67.983	121,203
2022-09-08	69.300	70.600	69.300	70.100	66.373	99,002
2022-09-07	69.800	69.800	68.900	69.200	65.521	139,022
2022-09-06	72.000	72.500	70.100	70.300	66.563	191,132
2022-09-05	73.400	73.700	71.100	71.200	67.415	245,677
2022-09-02	74.500	74.500	73.400	73.500	69.592	124,306
2022-09-01	76.000	76.500	74.200	74.200	70.255	401,895
2022-08-31	74.800	77.200	74.800	76.900	72.812	289,372
2022-08-30	74.100	75.200	74.100	75.200	71.202	148,536
2022-08-29	75.800	75.900	74.200	74.400	70.445	342,741
2022-08-26	77.200	78.000	77.200	77.600	73.474	406,655
2022-08-25	75.300	76.300	75.300	76.300	72.244	157,398
2022-08-24	75.500	75.600	74.700	75.000	71.013	145,023
2022-08-23	75.200	75.200	74.300	75.000	71.013	124,177
2022-08-22	75.200	76.200	75.200	75.400	71.391	131,198
2022-08-19	75.900	76.700	75.900	76.200	72.149	171,027
2022-08-18	75.100	76.100	75.000	75.800	71.770	142,440

← NewerPage 17 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.