Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	75.900	77.400	75.600	75.800	71.770	260,417
2022-08-16	75.500	76.100	74.700	75.600	71.581	275,256
2022-08-15	74.300	76.000	73.700	75.500	71.486	477,906
2022-08-12	73.200	73.900	72.500	73.400	69.498	177,949
2022-08-11	72.500	73.200	71.600	72.000	68.172	260,830
2022-08-10	71.800	73.400	71.800	73.400	69.498	173,357
2022-08-09	71.300	72.100	71.100	71.800	67.983	86,104
2022-08-08	73.300	73.300	71.300	72.000	68.172	126,187
2022-08-05	72.200	74.500	72.200	73.000	69.119	199,271
2022-08-04	71.300	72.500	70.500	72.200	68.362	130,709
2022-08-03	71.700	73.300	70.900	71.200	67.415	97,165
2022-08-02	72.200	72.600	71.500	71.700	67.888	208,207
2022-08-01	74.200	74.200	73.200	73.400	69.498	87,170
2022-07-29	73.800	74.700	73.800	74.000	70.066	120,761
2022-07-28	75.300	75.300	73.200	73.200	69.308	153,231
2022-07-27	73.900	74.700	72.800	74.300	70.350	152,853
2022-07-26	76.800	77.500	73.900	73.900	69.971	197,687
2022-07-25	78.000	78.400	75.600	76.000	71.960	313,115
2022-07-22	76.300	76.900	75.300	75.500	71.486	245,422
2022-07-21	73.600	75.200	73.000	75.100	71.107	250,997
2022-07-20	72.800	74.000	72.200	72.500	68.646	244,652
2022-07-19	72.000	72.200	71.300	71.700	67.888	139,040
2022-07-18	73.500	73.500	71.400	72.600	68.740	255,259
2022-07-15	69.100	71.500	69.000	71.300	67.509	401,815
2022-07-14	67.500	69.400	67.100	68.600	64.953	204,464
2022-07-13	69.000	69.600	68.000	68.000	64.385	287,950
2022-07-12	68.700	69.200	67.100	67.400	63.817	451,095
2022-07-11	72.200	72.600	71.000	72.400	63.627	243,561
2022-07-08	71.700	72.400	71.100	71.900	63.188	268,858
2022-07-07	69.000	71.400	67.800	70.500	61.958	414,312
2022-07-06	70.500	71.200	67.700	68.000	59.761	406,719
2022-07-05	71.200	71.200	68.000	70.500	61.958	409,614
2022-07-04	72.600	72.600	68.600	69.400	60.991	314,694
2022-07-01	74.300	74.300	70.100	70.200	61.694	367,819
2022-06-30	77.000	77.000	73.300	73.300	64.418	269,751
2022-06-29	77.200	77.800	76.000	76.600	67.318	142,168
2022-06-28	79.100	79.100	76.500	77.200	67.846	197,064
2022-06-27	79.000	80.700	79.000	79.600	69.955	203,510
2022-06-24	79.800	80.300	77.300	77.800	68.373	244,020
2022-06-23	79.800	80.000	77.400	78.400	68.900	123,161
2022-06-22	80.300	80.900	78.500	78.500	68.988	171,044
2022-06-21	77.200	80.900	77.200	79.800	70.131	264,376
2022-06-20	80.900	80.900	75.100	75.100	66.000	277,568
2022-06-17	79.600	80.900	79.200	80.000	70.307	211,313
2022-06-16	84.900	85.300	80.800	81.100	71.273	279,533
2022-06-15	83.800	84.600	83.300	84.100	73.910	132,735
2022-06-14	83.900	84.400	82.300	83.300	73.207	201,577
2022-06-13	87.200	87.200	83.700	84.000	73.822	424,008
2022-06-10	88.600	88.800	88.000	88.400	77.689	123,588
2022-06-09	88.500	89.500	88.500	89.100	78.304	101,304
2022-06-08	89.800	90.700	88.100	88.500	77.777	248,032
2022-06-07	89.500	90.300	88.900	88.900	78.128	181,803
2022-06-06	92.500	92.600	89.000	89.100	78.304	300,912
2022-06-02	92.300	92.800	91.100	91.300	80.237	165,370
2022-06-01	91.800	93.200	91.800	92.200	81.028	174,522
2022-05-31	91.000	92.500	91.000	91.700	80.589	264,522
2022-05-30	89.200	91.400	89.100	90.800	79.798	324,511
2022-05-27	89.100	89.700	88.000	88.000	77.337	226,935
2022-05-26	91.500	92.500	88.100	88.100	77.425	368,170
2022-05-25	90.100	91.600	90.100	90.700	79.710	96,397

← NewerPage 18 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.