Insyde Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	92.600	97.500	91.000	97.200	85.422	972,126
2022-02-22	93.900	98.400	91.600	91.600	80.501	1,711,812
2022-02-21	93.200	93.800	91.300	91.900	80.765	204,996
2022-02-18	87.800	93.500	87.800	93.200	81.907	455,423
2022-02-17	92.600	92.600	89.300	89.800	78.919	298,780
2022-02-16	89.300	93.000	89.000	91.000	79.974	905,248
2022-02-15	94.100	94.200	88.500	88.800	78.040	834,166
2022-02-14	85.800	89.500	85.700	89.200	78.392	295,856
2022-02-11	89.300	90.400	87.600	87.900	77.249	360,823
2022-02-10	87.700	88.800	86.800	88.300	77.601	252,152
2022-02-09	85.800	88.100	85.500	87.700	77.074	471,800
2022-02-08	81.100	85.700	81.000	84.500	74.261	314,314
2022-02-07	81.000	83.300	79.900	81.000	71.185	528,808
2022-01-26	80.600	81.300	79.500	80.300	70.570	145,210
2022-01-25	81.700	82.200	80.500	80.600	70.834	146,431
2022-01-24	83.800	83.800	80.200	82.200	72.240	228,716
2022-01-21	85.500	85.900	84.000	84.000	73.822	318,327
2022-01-20	84.900	85.600	83.600	85.500	75.140	356,082
2022-01-19	82.400	85.200	82.400	84.400	74.173	242,731
2022-01-18	84.300	85.500	83.600	83.700	73.558	225,659
2022-01-17	84.000	86.900	83.900	84.100	73.910	380,567
2022-01-14	87.500	87.500	83.200	84.000	73.822	618,613
2022-01-13	88.000	90.600	87.000	87.900	77.249	740,216
2022-01-12	97.400	97.400	88.000	88.000	77.337	5,084,373
2022-01-11	88.600	88.600	88.600	88.600	77.864	422,731
2022-01-10	80.300	81.100	79.200	80.600	70.834	81,314
2022-01-07	82.300	82.300	78.800	80.600	70.834	166,890
2022-01-06	83.100	83.100	82.000	82.300	72.328	89,425
2022-01-05	83.300	84.000	83.000	83.100	73.031	83,033
2022-01-04	83.400	84.000	82.600	83.300	73.207	88,985
2022-01-03	83.300	83.500	82.100	83.300	73.207	76,091
2021-12-30	83.700	83.700	82.500	83.000	72.943	39,253
2021-12-29	83.600	83.600	82.300	82.800	72.767	97,091
2021-12-28	83.900	84.600	82.500	82.700	72.679	77,814
2021-12-27	83.000	83.500	82.500	82.700	72.679	110,957
2021-12-24	83.900	84.200	81.000	82.900	72.855	139,244
2021-12-23	85.000	85.200	83.700	84.000	73.822	93,569
2021-12-22	85.600	85.700	84.400	84.700	74.437	122,156
2021-12-21	84.500	85.300	83.400	84.000	73.822	148,154
2021-12-20	86.100	86.500	84.900	85.500	75.140	113,933
2021-12-17	87.900	88.300	86.400	87.000	76.458	108,051
2021-12-16	87.600	88.600	86.400	87.500	76.898	222,505
2021-12-15	86.800	87.800	85.600	86.700	76.195	103,130
2021-12-14	89.000	91.600	86.000	86.800	76.283	321,296
2021-12-13	88.800	90.400	87.300	88.200	77.513	223,795
2021-12-10	87.000	88.800	86.200	88.000	77.337	128,234
2021-12-09	87.000	89.300	87.000	87.000	76.458	264,921
2021-12-08	87.700	87.700	86.600	86.900	76.370	105,362
2021-12-07	88.500	88.500	85.600	86.700	76.195	137,182
2021-12-06	87.500	88.700	86.500	88.000	77.337	128,718
2021-12-03	85.800	87.000	85.800	86.900	76.370	87,132
2021-12-02	87.000	88.500	85.600	85.700	75.316	138,780
2021-12-01	85.500	89.000	84.600	87.900	77.249	290,740
2021-11-30	85.000	88.900	84.800	85.600	75.228	313,485
2021-11-29	80.000	84.200	79.900	83.200	73.119	247,286
2021-11-26	84.500	86.900	83.300	83.900	73.734	186,383
2021-11-25	86.500	86.700	85.300	85.300	74.964	158,190
2021-11-24	86.100	88.000	85.400	87.000	76.458	203,420
2021-11-23	89.800	89.800	87.000	87.000	76.458	224,326
2021-11-22	88.400	91.900	88.200	89.100	78.304	384,144

← NewerPage 20 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.