Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	92.800	92.800	90.100	90.100	79.183	118,249
2022-05-23	91.500	93.300	91.400	91.500	80.413	277,073
2022-05-20	91.700	91.700	89.800	89.900	79.007	154,479
2022-05-19	89.000	90.700	88.000	90.200	79.271	229,725
2022-05-18	90.700	91.800	90.300	91.100	80.062	298,564
2022-05-17	88.800	90.300	88.200	89.700	78.831	284,956
2022-05-16	91.000	91.600	87.300	87.800	77.161	488,590
2022-05-13	86.700	89.400	85.200	88.700	77.952	350,374
2022-05-12	87.000	89.300	85.000	85.000	74.701	508,760
2022-05-11	91.700	93.000	88.000	88.700	77.952	903,265
2022-05-10	91.800	95.400	90.200	94.200	82.786	299,795
2022-05-09	96.000	97.000	93.000	93.000	81.731	352,155
2022-05-06	93.500	98.500	92.700	96.800	85.071	488,207
2022-05-05	96.700	97.700	95.200	95.200	83.665	355,486
2022-05-04	94.800	96.800	94.100	95.000	83.489	342,418
2022-05-03	93.800	94.500	92.100	94.000	82.610	265,492
2022-04-29	95.500	96.700	93.800	94.000	82.610	404,529
2022-04-28	94.800	96.400	93.100	93.600	82.259	801,230
2022-04-27	86.800	93.000	86.800	92.700	81.468	560,732
2022-04-26	91.700	93.800	88.600	92.700	81.468	808,991
2022-04-25	91.000	91.700	89.500	89.600	78.743	631,085
2022-04-22	98.500	99.300	93.300	93.600	82.259	1,110,908
2022-04-21	99.700	101.50	97.500	99.800	87.707	626,529
2022-04-20	100.00	100.50	97.100	97.300	85.510	568,485
2022-04-19	100.00	101.00	98.000	98.500	86.565	602,385
2022-04-18	101.50	104.00	98.000	98.000	86.125	932,269
2022-04-15	104.00	104.50	100.00	100.50	88.323	1,016,417
2022-04-14	109.00	109.00	103.00	103.00	90.520	1,201,770
2022-04-13	111.00	112.50	107.50	107.50	94.474	993,473
2022-04-12	112.00	116.50	108.50	109.50	96.232	1,865,805
2022-04-11	119.00	124.50	111.00	111.00	97.550	4,028,410
2022-04-08	108.50	117.00	108.00	117.00	102.82	4,323,024
2022-04-07	109.50	116.50	106.50	106.50	93.596	3,876,085
2022-04-06	105.00	111.50	104.50	109.00	95.793	912,244
2022-04-01	107.00	109.00	104.00	107.00	94.035	1,341,792
2022-03-31	117.00	117.00	110.50	110.50	97.111	1,987,732
2022-03-30	108.50	116.50	106.50	114.50	100.63	4,274,944
2022-03-29	103.50	111.00	103.00	107.50	94.474	1,817,203
2022-03-28	101.50	103.50	99.800	103.00	90.520	602,035
2022-03-25	108.00	108.00	100.50	102.00	89.641	1,357,241
2022-03-24	106.00	107.50	105.50	107.00	94.035	766,206
2022-03-23	112.00	112.50	104.00	108.50	95.353	2,781,626
2022-03-22	102.00	108.50	101.00	108.50	95.353	2,904,608
2022-03-21	99.500	101.50	97.800	99.300	87.268	638,350
2022-03-18	98.800	99.000	96.000	97.200	85.422	736,121
2022-03-17	95.800	101.00	94.500	99.300	87.268	1,230,623
2022-03-16	97.800	98.200	92.500	92.500	81.292	1,036,063
2022-03-15	98.100	100.00	94.800	95.000	83.489	1,710,317
2022-03-14	109.00	110.00	99.900	101.00	88.762	2,962,391
2022-03-11	104.00	113.00	104.00	110.00	96.671	3,038,091
2022-03-10	107.00	110.50	103.00	107.00	94.035	3,525,708
2022-03-09	98.300	105.50	98.300	105.50	92.717	2,471,371
2022-03-08	96.900	101.50	94.100	96.100	84.456	1,758,837
2022-03-07	110.50	110.50	101.00	101.00	88.762	3,257,615
2022-03-04	108.00	115.00	105.50	112.00	98.429	7,794,489
2022-03-03	101.50	107.50	100.50	107.50	94.474	4,487,533
2022-03-02	98.100	102.50	97.500	98.100	86.213	1,193,237
2022-03-01	99.400	100.00	96.400	98.100	86.213	941,694
2022-02-25	93.100	96.500	92.400	95.700	84.104	644,621
2022-02-24	96.200	96.300	90.500	91.200	80.149	904,142

← NewerPage 19 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.