Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 235.00 | 240.50 | 231.00 | 232.00 | 232.00 | 217,050 |
| 2026-07-21 | 234.00 | 238.00 | 232.00 | 238.00 | 232.30 | 221,093 |
| 2026-07-20 | 234.50 | 237.50 | 218.50 | 230.00 | 224.49 | 339,063 |
| 2026-07-17 | 241.00 | 244.00 | 229.50 | 230.50 | 224.98 | 527,037 |
| 2026-07-16 | 252.00 | 253.00 | 247.00 | 248.50 | 242.55 | 210,131 |
| 2026-07-15 | 252.50 | 257.50 | 251.00 | 256.50 | 250.36 | 209,178 |
| 2026-07-14 | 261.50 | 262.00 | 236.50 | 251.00 | 251.00 | 629,104 |
| 2026-07-13 | 268.50 | 270.50 | 256.50 | 259.50 | 259.50 | 416,057 |
| 2026-07-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-07-09 | 272.00 | 277.50 | 264.00 | 264.00 | 264.00 | 387,257 |
| 2026-07-08 | 271.00 | 273.00 | 262.50 | 270.00 | 270.00 | 277,050 |
| 2026-07-07 | 283.00 | 292.50 | 265.00 | 267.50 | 267.50 | 610,001 |
| 2026-07-06 | 288.00 | 293.50 | 280.00 | 281.00 | 281.00 | 467,133 |
| 2026-07-03 | 280.50 | 289.00 | 280.50 | 285.50 | 285.50 | 231,507 |
| 2026-07-02 | 283.50 | 286.50 | 275.00 | 283.50 | 283.50 | 259,179 |
| 2026-07-01 | 285.50 | 291.00 | 279.50 | 283.50 | 283.50 | 402,105 |
| 2026-06-30 | 286.00 | 289.00 | 281.50 | 281.50 | 281.50 | 336,234 |
| 2026-06-29 | 280.00 | 293.00 | 274.50 | 280.00 | 280.00 | 514,389 |
| 2026-06-26 | 309.00 | 313.50 | 280.00 | 281.00 | 281.00 | 933,246 |
| 2026-06-25 | 315.00 | 323.00 | 308.00 | 311.00 | 311.00 | 1,151,234 |
| 2026-06-24 | 302.00 | 319.50 | 302.00 | 311.00 | 311.00 | 1,142,362 |
| 2026-06-23 | 307.50 | 318.00 | 301.50 | 307.50 | 307.50 | 1,740,410 |
| 2026-06-22 | 279.00 | 304.50 | 279.00 | 304.50 | 304.50 | 1,154,867 |
| 2026-06-18 | 271.50 | 278.00 | 271.00 | 277.00 | 277.00 | 284,226 |
| 2026-06-17 | 270.00 | 272.00 | 267.00 | 269.50 | 269.50 | 233,002 |
| 2026-06-16 | 283.50 | 284.50 | 269.50 | 271.00 | 271.00 | 499,325 |
| 2026-06-15 | 274.50 | 282.50 | 274.50 | 282.50 | 282.50 | 468,470 |
| 2026-06-12 | 279.00 | 279.00 | 266.00 | 267.50 | 267.50 | 653,835 |
| 2026-06-11 | 279.00 | 280.50 | 260.00 | 266.50 | 266.50 | 727,155 |
| 2026-06-10 | 294.00 | 299.50 | 278.00 | 278.00 | 278.00 | 785,277 |
| 2026-06-09 | 298.50 | 310.50 | 295.00 | 296.00 | 296.00 | 749,230 |
| 2026-06-08 | 281.00 | 300.50 | 281.00 | 295.50 | 295.50 | 952,502 |
| 2026-06-05 | 317.50 | 321.50 | 309.50 | 312.00 | 312.00 | 1,247,553 |
| 2026-06-04 | 310.00 | 339.00 | 307.00 | 319.00 | 319.00 | 2,456,512 |
| 2026-06-03 | 323.00 | 324.00 | 307.50 | 312.00 | 312.00 | 1,301,277 |
| 2026-06-02 | 322.50 | 325.00 | 303.00 | 319.50 | 319.50 | 2,394,389 |
| 2026-06-01 | 292.00 | 312.50 | 292.00 | 312.50 | 312.50 | 2,088,218 |
| 2026-05-29 | 288.00 | 293.00 | 284.00 | 284.50 | 284.50 | 654,484 |
| 2026-05-28 | 296.50 | 306.00 | 287.50 | 290.00 | 290.00 | 843,238 |
| 2026-05-27 | 303.50 | 304.00 | 292.00 | 297.00 | 297.00 | 823,031 |
| 2026-05-26 | 302.50 | 303.50 | 289.50 | 302.50 | 302.50 | 800,315 |
| 2026-05-25 | 297.00 | 302.50 | 294.50 | 297.50 | 297.50 | 705,234 |
| 2026-05-22 | 291.00 | 297.00 | 286.50 | 293.50 | 293.50 | 662,006 |
| 2026-05-21 | 284.50 | 294.00 | 283.00 | 284.50 | 284.50 | 585,126 |
| 2026-05-20 | 285.00 | 285.50 | 275.50 | 278.00 | 278.00 | 339,056 |
| 2026-05-19 | 282.50 | 290.00 | 280.00 | 280.00 | 280.00 | 483,600 |
| 2026-05-18 | 280.00 | 286.50 | 275.00 | 285.00 | 285.00 | 506,100 |
| 2026-05-15 | 292.00 | 295.50 | 281.00 | 282.50 | 282.50 | 1,016,176 |
| 2026-05-14 | 310.00 | 312.00 | 286.00 | 289.00 | 289.00 | 1,799,158 |
| 2026-05-13 | 308.50 | 317.50 | 302.50 | 306.00 | 306.00 | 1,263,165 |
| 2026-05-12 | 318.50 | 327.00 | 308.00 | 311.50 | 311.50 | 1,306,027 |
| 2026-05-11 | 321.50 | 324.50 | 314.00 | 316.00 | 316.00 | 1,264,277 |
| 2026-05-08 | 342.50 | 351.00 | 320.50 | 322.00 | 322.00 | 3,997,486 |
| 2026-05-07 | 306.00 | 332.00 | 301.50 | 332.00 | 332.00 | 2,010,767 |
| 2026-05-06 | 318.00 | 320.00 | 294.50 | 302.00 | 302.00 | 1,824,747 |
| 2026-05-05 | 318.50 | 325.50 | 312.00 | 313.00 | 313.00 | 1,226,650 |
| 2026-05-04 | 313.00 | 322.50 | 311.00 | 319.00 | 319.00 | 1,186,385 |
| 2026-04-30 | 311.50 | 319.00 | 306.00 | 309.50 | 309.50 | 1,149,510 |
| 2026-04-29 | 317.50 | 331.00 | 310.00 | 311.50 | 311.50 | 1,794,888 |
| 2026-04-28 | 315.00 | 333.00 | 302.50 | 320.00 | 320.00 | 1,855,006 |
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.