Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 222.00 | 224.00 | 215.00 | 220.00 | 220.00 | 558,298 |
| 2025-07-28 | 225.00 | 226.50 | 220.00 | 223.50 | 223.50 | 315,042 |
| 2025-07-25 | 226.00 | 226.50 | 223.00 | 224.50 | 224.50 | 256,336 |
| 2025-07-24 | 227.00 | 229.50 | 222.50 | 225.00 | 225.00 | 427,006 |
| 2025-07-23 | 224.00 | 227.00 | 223.00 | 224.00 | 224.00 | 371,210 |
| 2025-07-22 | 238.00 | 240.50 | 223.00 | 223.00 | 223.00 | 1,104,018 |
| 2025-07-21 | 245.50 | 245.50 | 240.00 | 243.50 | 237.00 | 420,215 |
| 2025-07-18 | 247.50 | 253.00 | 243.50 | 245.50 | 238.95 | 1,035,133 |
| 2025-07-17 | 235.00 | 252.00 | 235.00 | 244.00 | 237.49 | 1,518,410 |
| 2025-07-16 | 233.00 | 236.50 | 232.50 | 233.00 | 226.78 | 355,110 |
| 2025-07-15 | 231.50 | 233.50 | 229.50 | 230.50 | 230.50 | 302,200 |
| 2025-07-14 | 240.00 | 241.50 | 231.00 | 231.00 | 231.00 | 517,350 |
| 2025-07-11 | 240.00 | 243.50 | 239.00 | 239.50 | 239.50 | 367,230 |
| 2025-07-10 | 242.00 | 248.50 | 238.50 | 238.50 | 238.50 | 594,855 |
| 2025-07-09 | 245.00 | 245.00 | 229.50 | 241.00 | 241.00 | 1,688,025 |
| 2025-07-08 | 245.00 | 249.50 | 240.50 | 249.50 | 249.50 | 443,466 |
| 2025-07-07 | 244.00 | 246.00 | 240.50 | 246.00 | 246.00 | 394,016 |
| 2025-07-04 | 258.00 | 260.50 | 247.50 | 248.00 | 248.00 | 772,095 |
| 2025-07-03 | 257.00 | 258.50 | 253.50 | 255.00 | 255.00 | 425,075 |
| 2025-07-02 | 255.00 | 259.00 | 254.00 | 254.00 | 254.00 | 555,500 |
| 2025-07-01 | 258.50 | 264.00 | 256.00 | 256.00 | 256.00 | 1,307,420 |
| 2025-06-30 | 256.00 | 262.00 | 253.00 | 257.50 | 257.50 | 1,373,430 |
| 2025-06-27 | 252.00 | 257.00 | 248.50 | 255.00 | 255.00 | 730,065 |
| 2025-06-26 | 256.00 | 257.00 | 251.00 | 251.00 | 251.00 | 836,322 |
| 2025-06-25 | 251.00 | 259.00 | 249.50 | 256.00 | 256.00 | 1,423,112 |
| 2025-06-24 | 244.00 | 249.50 | 243.50 | 249.00 | 249.00 | 1,053,355 |
| 2025-06-23 | 234.50 | 241.50 | 231.00 | 240.50 | 240.50 | 683,210 |
| 2025-06-20 | 242.50 | 243.50 | 232.00 | 238.00 | 238.00 | 983,693 |
| 2025-06-19 | 254.00 | 255.00 | 240.50 | 241.00 | 241.00 | 1,986,392 |
| 2025-06-18 | 267.50 | 273.00 | 255.00 | 255.00 | 255.00 | 5,892,340 |
| 2025-06-17 | 243.00 | 262.00 | 242.00 | 262.00 | 262.00 | 1,688,651 |
| 2025-06-16 | 233.00 | 238.50 | 228.50 | 238.50 | 238.50 | 493,445 |
| 2025-06-13 | 237.50 | 239.00 | 232.00 | 233.00 | 233.00 | 613,013 |
| 2025-06-12 | 239.50 | 243.00 | 237.50 | 242.00 | 242.00 | 831,858 |
| 2025-06-11 | 240.00 | 242.50 | 235.50 | 237.00 | 237.00 | 758,611 |
| 2025-06-10 | 230.00 | 241.00 | 228.50 | 239.50 | 239.50 | 1,488,906 |
| 2025-06-09 | 231.00 | 239.00 | 223.50 | 228.00 | 228.00 | 1,567,106 |
| 2025-06-06 | 226.50 | 228.50 | 222.00 | 225.00 | 225.00 | 379,160 |
| 2025-06-05 | 222.00 | 227.00 | 218.00 | 226.00 | 226.00 | 501,220 |
| 2025-06-04 | 220.50 | 222.00 | 217.50 | 220.50 | 220.50 | 431,131 |
| 2025-06-03 | 212.50 | 217.50 | 210.00 | 214.50 | 214.50 | 350,484 |
| 2025-06-02 | 219.50 | 219.50 | 208.00 | 210.50 | 210.50 | 526,071 |
| 2025-05-29 | 222.50 | 223.00 | 218.50 | 222.50 | 222.50 | 979,438 |
| 2025-05-28 | 223.50 | 226.50 | 217.00 | 219.50 | 219.50 | 372,065 |
| 2025-05-27 | 223.50 | 226.50 | 218.00 | 219.00 | 219.00 | 520,333 |
| 2025-05-26 | 225.00 | 225.00 | 221.00 | 223.50 | 223.50 | 361,148 |
| 2025-05-23 | 233.00 | 233.00 | 225.50 | 225.50 | 225.50 | 216,211 |
| 2025-05-22 | 232.50 | 232.50 | 226.00 | 230.50 | 230.50 | 381,235 |
| 2025-05-21 | 228.50 | 236.00 | 228.00 | 233.50 | 233.50 | 685,315 |
| 2025-05-20 | 232.00 | 232.50 | 222.50 | 226.00 | 226.00 | 909,527 |
| 2025-05-19 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | 500,525 |
| 2025-05-16 | 241.50 | 241.50 | 235.00 | 235.50 | 235.50 | 487,265 |
| 2025-05-15 | 247.00 | 248.50 | 239.50 | 240.00 | 240.00 | 713,124 |
| 2025-05-14 | 250.00 | 254.00 | 246.00 | 247.00 | 247.00 | 806,135 |
| 2025-05-13 | 254.50 | 258.50 | 246.50 | 246.50 | 246.50 | 816,312 |
| 2025-05-12 | 234.00 | 249.50 | 232.50 | 247.00 | 247.00 | 958,750 |
| 2025-05-09 | 237.00 | 237.50 | 228.50 | 231.50 | 231.50 | 903,532 |
| 2025-05-08 | 239.50 | 242.00 | 237.00 | 239.50 | 239.50 | 471,036 |
| 2025-05-07 | 248.50 | 249.50 | 235.00 | 238.00 | 238.00 | 770,439 |
| 2025-05-06 | 246.00 | 249.00 | 243.50 | 248.00 | 248.00 | 502,006 |
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.