Insyde Software historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	87.900	88.800	86.200	87.600	76.986	263,686
2021-11-18	89.000	90.300	87.500	87.600	76.986	369,802
2021-11-17	90.000	92.600	87.600	88.100	77.425	859,844
2021-11-16	87.400	88.100	85.700	86.000	75.579	410,313
2021-11-15	89.700	90.300	86.800	87.200	76.634	578,429
2021-11-12	87.200	88.800	85.200	87.700	77.074	739,172
2021-11-11	84.900	90.600	84.300	87.200	76.634	1,299,370
2021-11-10	86.200	86.200	83.600	84.800	74.525	1,045,766
2021-11-09	78.800	86.300	78.800	86.300	75.843	1,996,639
2021-11-08	79.000	79.200	77.800	78.500	68.988	71,132
2021-11-05	79.100	79.100	77.500	78.000	68.549	185,500
2021-11-04	77.200	80.700	77.200	77.500	68.109	257,467
2021-11-03	77.100	78.500	76.200	77.200	67.846	180,200
2021-11-02	81.200	82.100	77.000	77.000	67.670	306,635
2021-11-01	79.800	81.700	79.000	80.800	71.010	317,727
2021-10-29	79.600	79.600	77.100	78.200	68.725	213,231
2021-10-28	81.100	82.500	78.800	79.300	69.691	782,566
2021-10-27	74.300	77.200	74.300	76.500	67.231	226,621
2021-10-26	74.000	76.700	74.000	74.300	65.297	181,214
2021-10-25	73.700	74.300	73.200	74.300	65.297	50,180
2021-10-22	74.400	74.400	72.900	73.700	64.770	97,017
2021-10-21	73.400	74.600	72.800	73.300	64.418	169,508
2021-10-20	73.600	73.900	72.500	73.000	64.155	102,023
2021-10-19	72.500	73.700	71.300	72.500	63.715	153,312
2021-10-18	72.000	72.000	70.200	71.200	62.573	60,214
2021-10-15	71.000	72.000	70.400	70.600	62.045	72,341
2021-10-14	70.200	70.400	69.300	70.200	61.694	66,453

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.