Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 242.00 | 242.00 | 237.50 | 237.50 | 237.50 | 454,073 |
| 2025-10-22 | 238.50 | 248.50 | 238.50 | 244.50 | 244.50 | 611,434 |
| 2025-10-21 | 230.50 | 245.00 | 230.50 | 240.50 | 240.50 | 941,199 |
| 2025-10-20 | 231.00 | 232.50 | 228.50 | 228.50 | 228.50 | 270,560 |
| 2025-10-17 | 234.50 | 235.00 | 228.50 | 229.50 | 229.50 | 406,603 |
| 2025-10-16 | 234.00 | 239.00 | 232.00 | 236.50 | 236.50 | 411,114 |
| 2025-10-15 | 230.00 | 234.50 | 226.50 | 234.00 | 234.00 | 417,094 |
| 2025-10-14 | 243.50 | 246.50 | 228.00 | 228.00 | 228.00 | 832,894 |
| 2025-10-13 | 231.00 | 242.00 | 231.00 | 240.50 | 240.50 | 632,656 |
| 2025-10-09 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | 1,126,035 |
| 2025-10-08 | 256.00 | 260.00 | 255.00 | 257.00 | 257.00 | 374,408 |
| 2025-10-07 | 260.00 | 260.50 | 255.00 | 258.50 | 258.50 | 460,529 |
| 2025-10-03 | 264.50 | 266.00 | 256.00 | 256.50 | 256.50 | 955,341 |
| 2025-10-02 | 264.50 | 272.50 | 264.50 | 265.50 | 265.50 | 1,014,502 |
| 2025-10-01 | 268.50 | 270.50 | 262.00 | 262.00 | 262.00 | 1,102,380 |
| 2025-09-30 | 253.00 | 268.50 | 252.50 | 268.00 | 268.00 | 1,236,239 |
| 2025-09-29 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2025-09-26 | 259.00 | 260.00 | 249.00 | 250.50 | 250.50 | 971,992 |
| 2025-09-25 | 261.50 | 266.00 | 258.00 | 258.50 | 258.50 | 1,002,495 |
| 2025-09-24 | 270.50 | 274.00 | 262.00 | 262.50 | 262.50 | 1,681,541 |
| 2025-09-23 | 291.50 | 294.50 | 271.00 | 272.50 | 272.50 | 4,222,166 |
| 2025-09-22 | 279.50 | 292.00 | 275.50 | 284.00 | 284.00 | 2,322,173 |
| 2025-09-19 | 292.00 | 318.00 | 276.00 | 281.00 | 281.00 | 7,521,553 |
| 2025-09-18 | 282.50 | 300.00 | 282.00 | 290.00 | 290.00 | 5,375,107 |
| 2025-09-17 | 257.50 | 283.00 | 257.50 | 278.50 | 278.50 | 4,689,325 |
| 2025-09-16 | 251.50 | 258.00 | 246.50 | 258.00 | 258.00 | 1,049,590 |
| 2025-09-15 | 258.00 | 263.00 | 250.00 | 251.00 | 251.00 | 993,268 |
| 2025-09-12 | 254.50 | 259.00 | 253.00 | 258.00 | 258.00 | 689,991 |
| 2025-09-11 | 261.00 | 261.50 | 251.00 | 253.00 | 253.00 | 1,276,597 |
| 2025-09-10 | 264.00 | 265.00 | 257.50 | 258.50 | 258.50 | 1,430,127 |
| 2025-09-09 | 258.50 | 263.50 | 254.50 | 262.00 | 262.00 | 2,550,155 |
| 2025-09-08 | 245.50 | 263.00 | 244.50 | 257.50 | 257.50 | 3,288,092 |
| 2025-09-05 | 250.00 | 250.00 | 243.00 | 244.00 | 244.00 | 1,348,210 |
| 2025-09-04 | 246.00 | 252.00 | 241.50 | 250.00 | 250.00 | 3,292,688 |
| 2025-09-03 | 238.50 | 245.00 | 236.00 | 244.50 | 244.50 | 1,107,173 |
| 2025-09-02 | 227.50 | 246.00 | 227.50 | 238.50 | 238.50 | 1,950,269 |
| 2025-09-01 | 237.50 | 237.50 | 225.00 | 227.50 | 227.50 | 672,055 |
| 2025-08-29 | 240.00 | 242.00 | 235.00 | 235.50 | 235.50 | 756,450 |
| 2025-08-28 | 233.50 | 241.00 | 232.00 | 238.00 | 238.00 | 961,116 |
| 2025-08-27 | 233.50 | 234.00 | 229.00 | 233.00 | 233.00 | 534,756 |
| 2025-08-26 | 227.50 | 232.00 | 226.00 | 231.50 | 231.50 | 549,234 |
| 2025-08-25 | 221.00 | 232.00 | 220.00 | 227.00 | 227.00 | 1,261,514 |
| 2025-08-22 | 218.00 | 225.50 | 214.00 | 215.00 | 215.00 | 697,150 |
| 2025-08-21 | 214.50 | 218.50 | 214.50 | 218.00 | 218.00 | 345,200 |
| 2025-08-20 | 217.50 | 219.00 | 212.00 | 212.00 | 212.00 | 649,702 |
| 2025-08-19 | 222.00 | 222.50 | 217.00 | 218.50 | 218.50 | 484,266 |
| 2025-08-18 | 226.00 | 226.00 | 219.50 | 221.00 | 221.00 | 584,833 |
| 2025-08-15 | 234.50 | 234.50 | 225.00 | 225.00 | 225.00 | 765,380 |
| 2025-08-14 | 234.00 | 237.00 | 228.50 | 234.00 | 234.00 | 704,167 |
| 2025-08-13 | 229.50 | 240.00 | 229.00 | 232.50 | 232.50 | 1,073,667 |
| 2025-08-12 | 227.00 | 232.00 | 225.50 | 226.50 | 226.50 | 518,251 |
| 2025-08-11 | 229.50 | 230.00 | 225.00 | 227.00 | 227.00 | 545,350 |
| 2025-08-08 | 232.50 | 235.50 | 229.50 | 231.00 | 231.00 | 514,453 |
| 2025-08-07 | 238.00 | 242.50 | 231.00 | 232.00 | 232.00 | 1,221,427 |
| 2025-08-06 | 248.00 | 253.00 | 233.00 | 235.00 | 235.00 | 3,454,410 |
| 2025-08-05 | 233.50 | 242.00 | 233.50 | 242.00 | 242.00 | 991,801 |
| 2025-08-04 | 220.00 | 221.50 | 216.00 | 220.00 | 220.00 | 385,005 |
| 2025-08-01 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 744,010 |
| 2025-07-31 | 220.50 | 228.00 | 218.00 | 218.00 | 218.00 | 741,154 |
| 2025-07-30 | 220.50 | 223.50 | 216.50 | 217.50 | 217.50 | 300,301 |
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.