Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 263.00 | 263.50 | 237.00 | 247.00 | 247.00 | 998,198 |
| 2025-05-02 | 261.00 | 263.00 | 256.50 | 261.00 | 261.00 | 757,321 |
| 2025-04-30 | 268.00 | 270.50 | 254.50 | 256.00 | 256.00 | 1,357,576 |
| 2025-04-29 | 276.00 | 277.50 | 258.50 | 266.50 | 266.50 | 2,673,432 |
| 2025-04-28 | 253.00 | 272.50 | 251.50 | 272.50 | 272.50 | 1,042,950 |
| 2025-04-25 | 245.00 | 253.00 | 244.00 | 248.00 | 248.00 | 871,559 |
| 2025-04-24 | 244.00 | 244.50 | 237.50 | 238.50 | 238.50 | 549,291 |
| 2025-04-23 | 241.00 | 246.00 | 240.50 | 242.50 | 242.50 | 692,700 |
| 2025-04-22 | 230.00 | 240.50 | 227.00 | 232.50 | 232.50 | 658,955 |
| 2025-04-21 | 244.50 | 245.00 | 231.00 | 232.00 | 232.00 | 563,638 |
| 2025-04-18 | 241.50 | 244.00 | 240.00 | 243.50 | 243.50 | 478,036 |
| 2025-04-17 | 241.00 | 244.00 | 227.50 | 243.50 | 243.50 | 1,153,480 |
| 2025-04-16 | 244.50 | 249.50 | 238.50 | 241.00 | 241.00 | 961,237 |
| 2025-04-15 | 239.00 | 249.00 | 238.00 | 244.50 | 244.50 | 1,107,500 |
| 2025-04-14 | 231.50 | 244.50 | 230.00 | 233.50 | 233.50 | 1,779,480 |
| 2025-04-11 | 207.50 | 224.50 | 204.00 | 223.00 | 223.00 | 2,847,163 |
| 2025-04-10 | 229.00 | 234.00 | 223.00 | 226.50 | 226.50 | 4,136,903 |
| 2025-04-09 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 149,028 |
| 2025-04-08 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 150,228 |
| 2025-04-07 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 35,084 |
| 2025-04-02 | 292.00 | 293.50 | 285.50 | 292.00 | 292.00 | 346,513 |
| 2025-04-01 | 285.00 | 295.00 | 283.50 | 293.00 | 293.00 | 677,965 |
| 2025-03-31 | 287.00 | 291.00 | 277.00 | 279.00 | 279.00 | 1,405,339 |
| 2025-03-28 | 304.50 | 312.00 | 300.50 | 302.00 | 302.00 | 795,737 |
| 2025-03-27 | 314.50 | 314.50 | 301.50 | 304.50 | 304.50 | 643,502 |
| 2025-03-26 | 314.50 | 322.00 | 314.50 | 317.50 | 317.50 | 393,251 |
| 2025-03-25 | 317.50 | 319.50 | 314.00 | 314.50 | 314.50 | 240,089 |
| 2025-03-24 | 325.00 | 325.50 | 312.50 | 312.50 | 312.50 | 298,807 |
| 2025-03-21 | 318.00 | 324.00 | 316.00 | 321.00 | 321.00 | 399,560 |
| 2025-03-20 | 320.50 | 321.00 | 315.00 | 318.00 | 318.00 | 641,650 |
| 2025-03-19 | 324.50 | 325.00 | 315.00 | 315.00 | 315.00 | 474,524 |
| 2025-03-18 | 332.00 | 332.00 | 324.50 | 326.00 | 326.00 | 256,499 |
| 2025-03-17 | 335.00 | 336.00 | 324.50 | 324.50 | 324.50 | 491,319 |
| 2025-03-14 | 325.50 | 330.00 | 316.00 | 329.00 | 329.00 | 884,039 |
| 2025-03-13 | 336.50 | 339.00 | 318.00 | 320.50 | 320.50 | 1,102,410 |
| 2025-03-12 | 331.00 | 338.00 | 329.50 | 332.00 | 332.00 | 699,359 |
| 2025-03-11 | 322.50 | 329.00 | 314.00 | 329.00 | 329.00 | 1,108,421 |
| 2025-03-10 | 335.50 | 344.50 | 333.00 | 335.00 | 335.00 | 1,077,194 |
| 2025-03-07 | 350.00 | 351.00 | 331.00 | 331.50 | 331.50 | 1,413,283 |
| 2025-03-06 | 353.00 | 355.50 | 347.00 | 352.00 | 352.00 | 658,060 |
| 2025-03-05 | 358.50 | 364.00 | 347.00 | 350.00 | 350.00 | 1,366,368 |
| 2025-03-04 | 355.00 | 357.50 | 340.00 | 354.50 | 354.50 | 1,300,285 |
| 2025-03-03 | 385.50 | 387.00 | 364.00 | 364.00 | 364.00 | 2,160,718 |
| 2025-02-27 | 388.50 | 406.00 | 385.50 | 392.50 | 392.50 | 1,643,475 |
| 2025-02-26 | 383.00 | 396.50 | 383.00 | 385.00 | 385.00 | 1,036,041 |
| 2025-02-25 | 384.50 | 393.00 | 380.00 | 384.00 | 384.00 | 756,139 |
| 2025-02-24 | 386.00 | 389.00 | 383.00 | 385.00 | 385.00 | 744,583 |
| 2025-02-21 | 402.00 | 406.50 | 391.00 | 394.00 | 394.00 | 1,549,273 |
| 2025-02-20 | 414.00 | 416.00 | 403.50 | 404.00 | 404.00 | 787,417 |
| 2025-02-19 | 423.00 | 430.00 | 412.50 | 413.50 | 413.50 | 943,178 |
| 2025-02-18 | 415.50 | 430.50 | 415.00 | 421.50 | 421.50 | 1,601,098 |
| 2025-02-17 | 411.00 | 415.00 | 409.00 | 409.50 | 409.50 | 454,014 |
| 2025-02-14 | 413.50 | 417.50 | 405.50 | 409.00 | 409.00 | 603,452 |
| 2025-02-13 | 405.50 | 420.00 | 401.00 | 416.00 | 416.00 | 1,172,546 |
| 2025-02-12 | 412.00 | 415.00 | 399.00 | 403.00 | 403.00 | 1,223,642 |
| 2025-02-11 | 417.00 | 426.50 | 407.00 | 409.00 | 409.00 | 1,595,331 |
| 2025-02-10 | 431.00 | 433.50 | 412.50 | 415.00 | 415.00 | 1,859,496 |
| 2025-02-07 | 444.00 | 450.00 | 439.50 | 439.50 | 439.50 | 2,324,955 |
| 2025-02-06 | 416.00 | 452.00 | 412.50 | 439.00 | 439.00 | 4,155,567 |
| 2025-02-05 | 408.00 | 422.50 | 401.00 | 413.50 | 413.50 | 2,664,389 |
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.