Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 377.50 | 406.00 | 363.00 | 398.50 | 398.50 | 2,108,340 |
| 2025-02-03 | 383.50 | 393.50 | 363.50 | 373.00 | 373.00 | 1,123,553 |
| 2025-01-22 | 408.50 | 410.00 | 397.50 | 401.00 | 401.00 | 1,426,000 |
| 2025-01-21 | 399.50 | 405.00 | 390.50 | 404.00 | 404.00 | 1,364,000 |
| 2025-01-20 | 396.00 | 408.00 | 390.00 | 401.00 | 401.00 | 2,025,000 |
| 2025-01-17 | 409.50 | 410.50 | 384.00 | 384.00 | 384.00 | 2,789,000 |
| 2025-01-16 | 400.00 | 408.00 | 390.50 | 406.00 | 406.00 | 2,382,000 |
| 2025-01-15 | 413.00 | 420.00 | 388.50 | 394.00 | 394.00 | 3,788,000 |
| 2025-01-14 | 384.50 | 412.00 | 384.50 | 407.00 | 407.00 | 3,949,000 |
| 2025-01-13 | 393.50 | 396.50 | 371.00 | 377.00 | 377.00 | 1,850,000 |
| 2025-01-10 | 415.00 | 419.50 | 383.50 | 391.50 | 391.50 | 5,439,000 |
| 2025-01-09 | 375.00 | 408.00 | 368.50 | 408.00 | 408.00 | 2,190,000 |
| 2025-01-08 | 370.00 | 381.00 | 367.00 | 371.00 | 371.00 | 1,123,000 |
| 2025-01-07 | 373.00 | 376.00 | 367.00 | 369.00 | 369.00 | 798,000 |
| 2025-01-06 | 380.00 | 381.50 | 360.50 | 369.00 | 369.00 | 1,475,000 |
| 2025-01-03 | 385.00 | 386.50 | 374.00 | 377.00 | 377.00 | 506,000 |
| 2025-01-02 | 386.50 | 392.00 | 382.50 | 382.50 | 382.50 | 309,000 |
| 2024-12-31 | 378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 651,000 |
| 2024-12-30 | 395.00 | 395.00 | 382.00 | 382.50 | 382.50 | 586,000 |
| 2024-12-27 | 404.50 | 404.50 | 391.50 | 391.50 | 391.50 | 551,000 |
| 2024-12-26 | 404.50 | 414.50 | 400.00 | 402.50 | 402.50 | 635,000 |
| 2024-12-25 | 415.50 | 415.50 | 402.00 | 402.50 | 402.50 | 509,000 |
| 2024-12-24 | 410.50 | 414.00 | 406.00 | 413.50 | 413.50 | 430,000 |
| 2024-12-23 | 427.00 | 431.50 | 406.00 | 408.00 | 408.00 | 623,000 |
| 2024-12-20 | 425.00 | 437.50 | 420.00 | 420.00 | 420.00 | 806,000 |
| 2024-12-19 | 417.00 | 419.00 | 413.00 | 419.00 | 419.00 | 243,000 |
| 2024-12-18 | 423.50 | 425.00 | 416.00 | 422.50 | 422.50 | 256,000 |
| 2024-12-17 | 417.00 | 423.50 | 415.00 | 423.50 | 423.50 | 393,000 |
| 2024-12-16 | 425.00 | 430.00 | 415.00 | 415.00 | 415.00 | 537,000 |
| 2024-12-13 | 432.00 | 441.00 | 423.00 | 423.00 | 423.00 | 428,000 |
| 2024-12-12 | 443.50 | 445.00 | 431.00 | 432.00 | 432.00 | 477,000 |
| 2024-12-11 | 422.50 | 442.50 | 420.00 | 437.50 | 437.50 | 959,000 |
| 2024-12-10 | 428.00 | 432.00 | 418.00 | 422.50 | 422.50 | 571,000 |
| 2024-12-09 | 436.50 | 436.50 | 418.50 | 428.50 | 428.50 | 1,004,000 |
| 2024-12-06 | 454.00 | 454.00 | 433.00 | 434.00 | 434.00 | 865,000 |
| 2024-12-05 | 455.00 | 460.00 | 439.00 | 450.00 | 450.00 | 866,000 |
| 2024-12-04 | 435.00 | 449.50 | 435.00 | 446.00 | 446.00 | 825,000 |
| 2024-12-03 | 456.00 | 461.00 | 418.00 | 433.50 | 433.50 | 2,145,000 |
| 2024-12-02 | 474.00 | 475.00 | 452.00 | 452.00 | 452.00 | 611,000 |
| 2024-11-29 | 461.50 | 475.50 | 458.00 | 468.00 | 468.00 | 522,000 |
| 2024-11-28 | 470.00 | 472.00 | 461.00 | 463.00 | 463.00 | 471,000 |
| 2024-11-27 | 470.00 | 473.50 | 464.50 | 465.00 | 465.00 | 346,000 |
| 2024-11-26 | 487.00 | 489.50 | 467.00 | 468.00 | 468.00 | 797,000 |
| 2024-11-25 | 502.00 | 505.00 | 483.50 | 483.50 | 483.50 | 1,436,000 |
| 2024-11-22 | 495.50 | 502.00 | 492.00 | 497.00 | 497.00 | 422,000 |
| 2024-11-21 | 495.00 | 502.00 | 488.00 | 489.50 | 489.50 | 474,000 |
| 2024-11-20 | 494.00 | 502.00 | 487.00 | 495.00 | 495.00 | 807,400 |
| 2024-11-19 | 473.00 | 494.00 | 464.00 | 494.00 | 494.00 | 979,000 |
| 2024-11-18 | 485.00 | 490.00 | 461.00 | 464.50 | 464.50 | 1,091,000 |
| 2024-11-15 | 505.00 | 520.00 | 483.50 | 485.00 | 485.00 | 1,142,000 |
| 2024-11-14 | 508.00 | 512.00 | 500.00 | 500.00 | 500.00 | 696,000 |
| 2024-11-13 | 510.00 | 517.00 | 505.00 | 505.00 | 505.00 | 516,000 |
| 2024-11-12 | 513.00 | 521.00 | 509.00 | 509.00 | 509.00 | 600,000 |
| 2024-11-11 | 539.00 | 546.00 | 508.00 | 519.00 | 519.00 | 1,014,000 |
| 2024-11-08 | 547.00 | 561.00 | 538.00 | 539.00 | 539.00 | 979,000 |
| 2024-11-07 | 549.00 | 549.00 | 533.00 | 544.00 | 544.00 | 1,323,000 |
| 2024-11-06 | 532.00 | 551.00 | 525.00 | 547.00 | 547.00 | 1,581,000 |
| 2024-11-05 | 514.00 | 536.00 | 514.00 | 525.00 | 525.00 | 595,000 |
| 2024-11-04 | 524.00 | 529.00 | 508.00 | 519.00 | 519.00 | 883,000 |
| 2024-11-01 | 513.00 | 543.00 | 512.00 | 521.00 | 521.00 | 1,211,000 |
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.