Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 209.00 | 210.00 | 205.50 | 206.50 | 206.50 | 449,170 |
| 2026-01-19 | 209.00 | 211.00 | 207.50 | 209.50 | 209.50 | 390,245 |
| 2026-01-16 | 215.00 | 216.00 | 209.00 | 209.50 | 209.50 | 531,160 |
| 2026-01-15 | 223.00 | 230.00 | 212.00 | 213.50 | 213.50 | 1,312,010 |
| 2026-01-14 | 210.50 | 222.00 | 208.50 | 219.50 | 219.50 | 825,336 |
| 2026-01-13 | 213.50 | 214.00 | 205.50 | 209.50 | 209.50 | 597,083 |
| 2026-01-12 | 218.50 | 220.00 | 211.50 | 212.00 | 212.00 | 529,171 |
| 2026-01-09 | 225.50 | 227.00 | 214.00 | 216.50 | 216.50 | 653,413 |
| 2026-01-08 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 411,800 |
| 2026-01-07 | 215.00 | 225.50 | 213.00 | 221.50 | 221.50 | 723,209 |
| 2026-01-06 | 213.00 | 216.00 | 212.00 | 214.00 | 214.00 | 285,880 |
| 2026-01-05 | 220.50 | 220.50 | 210.00 | 213.00 | 213.00 | 421,915 |
| 2026-01-02 | 214.50 | 220.00 | 214.50 | 218.50 | 218.50 | 326,101 |
| 2025-12-31 | 215.50 | 216.50 | 212.00 | 214.00 | 214.00 | 206,653 |
| 2025-12-30 | 216.00 | 216.50 | 213.00 | 216.50 | 216.50 | 191,424 |
| 2025-12-29 | 215.50 | 220.00 | 214.00 | 215.50 | 215.50 | 235,070 |
| 2025-12-26 | 220.00 | 220.00 | 212.00 | 214.50 | 214.50 | 287,079 |
| 2025-12-24 | 224.00 | 224.00 | 216.00 | 218.50 | 218.50 | 241,301 |
| 2025-12-23 | 222.00 | 227.00 | 219.50 | 220.00 | 220.00 | 566,308 |
| 2025-12-22 | 215.50 | 219.00 | 214.00 | 218.50 | 218.50 | 282,676 |
| 2025-12-19 | 216.00 | 216.00 | 210.00 | 213.50 | 213.50 | 228,305 |
| 2025-12-18 | 215.00 | 215.50 | 210.50 | 213.50 | 213.50 | 292,030 |
| 2025-12-17 | 217.50 | 221.00 | 214.00 | 216.00 | 216.00 | 281,103 |
| 2025-12-16 | 215.50 | 225.00 | 215.00 | 215.00 | 215.00 | 799,252 |
| 2025-12-15 | 207.00 | 217.00 | 205.50 | 217.00 | 217.00 | 272,192 |
| 2025-12-12 | 212.50 | 213.50 | 210.50 | 211.00 | 211.00 | 156,010 |
| 2025-12-11 | 215.00 | 215.50 | 210.00 | 211.00 | 211.00 | 266,426 |
| 2025-12-10 | 214.50 | 215.50 | 209.50 | 213.00 | 213.00 | 213,402 |
| 2025-12-09 | 218.00 | 221.00 | 211.50 | 214.50 | 214.50 | 524,035 |
| 2025-12-08 | 212.00 | 212.00 | 208.50 | 210.50 | 210.50 | 246,380 |
| 2025-12-05 | 212.00 | 214.50 | 207.00 | 210.00 | 210.00 | 197,594 |
| 2025-12-04 | 215.00 | 216.00 | 210.00 | 212.00 | 212.00 | 185,350 |
| 2025-12-03 | 216.00 | 216.00 | 212.50 | 213.50 | 213.50 | 144,021 |
| 2025-12-02 | 217.50 | 219.00 | 212.50 | 214.00 | 214.00 | 224,040 |
| 2025-12-01 | 215.50 | 225.50 | 215.00 | 216.00 | 216.00 | 726,147 |
| 2025-11-28 | 210.50 | 215.00 | 210.50 | 213.00 | 213.00 | 202,101 |
| 2025-11-27 | 213.50 | 214.00 | 210.50 | 210.50 | 210.50 | 175,452 |
| 2025-11-26 | 209.50 | 214.50 | 209.50 | 211.00 | 211.00 | 273,371 |
| 2025-11-25 | 211.00 | 211.50 | 207.50 | 208.00 | 208.00 | 178,150 |
| 2025-11-24 | 206.50 | 209.00 | 202.50 | 208.00 | 208.00 | 223,287 |
| 2025-11-21 | 205.00 | 205.50 | 199.00 | 201.50 | 201.50 | 295,231 |
| 2025-11-20 | 209.00 | 210.00 | 204.50 | 205.50 | 205.50 | 302,400 |
| 2025-11-19 | 199.50 | 202.50 | 196.00 | 202.50 | 202.50 | 358,009 |
| 2025-11-18 | 208.00 | 208.00 | 192.00 | 200.00 | 200.00 | 849,456 |
| 2025-11-17 | 210.50 | 215.50 | 209.50 | 212.00 | 212.00 | 249,635 |
| 2025-11-14 | 211.00 | 212.00 | 208.00 | 208.50 | 208.50 | 362,710 |
| 2025-11-13 | 218.50 | 218.50 | 213.50 | 214.50 | 214.50 | 200,209 |
| 2025-11-12 | 217.00 | 222.00 | 216.00 | 218.00 | 218.00 | 267,300 |
| 2025-11-11 | 219.00 | 220.50 | 214.50 | 214.50 | 214.50 | 494,225 |
| 2025-11-10 | 227.50 | 227.50 | 219.50 | 220.50 | 220.50 | 537,253 |
| 2025-11-07 | 229.00 | 232.50 | 226.50 | 230.50 | 230.50 | 391,342 |
| 2025-11-06 | 222.50 | 229.00 | 222.00 | 229.00 | 229.00 | 609,910 |
| 2025-11-05 | 215.50 | 220.50 | 213.00 | 218.00 | 218.00 | 804,460 |
| 2025-11-04 | 227.50 | 227.50 | 220.00 | 220.50 | 220.50 | 426,435 |
| 2025-11-03 | 228.00 | 230.50 | 226.00 | 227.50 | 227.50 | 242,720 |
| 2025-10-31 | 227.00 | 228.50 | 225.50 | 228.00 | 228.00 | 288,329 |
| 2025-10-30 | 233.00 | 236.50 | 224.00 | 224.50 | 224.50 | 653,671 |
| 2025-10-29 | 238.50 | 240.50 | 234.00 | 234.00 | 234.00 | 375,840 |
| 2025-10-28 | 241.50 | 245.00 | 238.00 | 239.00 | 239.00 | 673,313 |
| 2025-10-27 | 242.00 | 243.00 | 235.00 | 237.00 | 237.00 | 341,226 |
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.