Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | 260,218 |
| 2026-10-16 | 239.00 | 246.00 | 238.00 | 243.50 | 243.50 | 317,546 |
| 2026-10-15 | 241.00 | 243.00 | 232.00 | 234.50 | 234.50 | 435,129 |
| 2026-10-14 | 246.50 | 249.00 | 240.50 | 248.00 | 248.00 | 511,494 |
| 2026-10-13 | 246.50 | 254.50 | 245.00 | 247.50 | 247.50 | 845,192 |
| 2026-10-12 | 242.00 | 254.50 | 241.50 | 248.00 | 248.00 | 943,282 |
| 2026-10-08 | 235.00 | 235.00 | 230.50 | 232.50 | 232.50 | 162,011 |
| 2026-10-07 | 234.00 | 237.00 | 234.00 | 234.50 | 234.50 | 91,007 |
| 2026-10-06 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 170,171 |
| 2026-10-05 | 243.50 | 245.00 | 235.00 | 236.00 | 236.00 | 361,106 |
| 2026-10-02 | 237.00 | 247.50 | 237.00 | 243.00 | 243.00 | 380,171 |
| 2026-10-01 | 235.00 | 240.00 | 235.00 | 237.00 | 237.00 | 181,209 |
| 2026-09-30 | 240.50 | 243.00 | 234.50 | 235.00 | 235.00 | 407,070 |
| 2026-09-29 | 236.00 | 244.50 | 232.50 | 241.00 | 241.00 | 600,012 |
| 2026-09-24 | 229.00 | 237.50 | 223.00 | 235.00 | 235.00 | 612,621 |
| 2026-09-23 | 224.50 | 226.00 | 221.50 | 225.00 | 225.00 | 142,530 |
| 2026-09-22 | 228.00 | 230.00 | 223.00 | 224.50 | 224.50 | 295,180 |
| 2026-09-21 | 224.00 | 228.00 | 219.00 | 223.50 | 223.50 | 282,301 |
| 2026-09-18 | 215.50 | 223.00 | 215.00 | 222.50 | 222.50 | 386,286 |
| 2026-09-17 | 212.00 | 217.50 | 211.00 | 212.00 | 212.00 | 277,071 |
| 2026-09-16 | 208.50 | 212.50 | 206.00 | 211.50 | 211.50 | 225,000 |
| 2026-09-15 | 210.00 | 214.50 | 205.50 | 205.50 | 205.50 | 268,022 |
| 2026-09-14 | 209.50 | 217.00 | 204.00 | 208.00 | 208.00 | 383,083 |
| 2026-09-11 | 214.00 | 214.00 | 207.00 | 208.50 | 208.50 | 442,048 |
| 2026-09-10 | 226.50 | 233.00 | 217.00 | 218.00 | 218.00 | 415,012 |
| 2026-09-09 | 242.50 | 243.00 | 226.50 | 226.50 | 226.50 | 1,057,080 |
| 2026-09-08 | 211.50 | 235.00 | 211.00 | 235.00 | 235.00 | 695,324 |
| 2026-09-07 | 214.50 | 214.50 | 212.00 | 214.00 | 214.00 | 106,209 |
| 2026-09-04 | 212.50 | 213.50 | 208.00 | 212.00 | 212.00 | 106,200 |
| 2026-09-03 | 218.50 | 219.50 | 208.00 | 208.00 | 208.00 | 151,010 |
| 2026-09-02 | 219.00 | 220.50 | 215.00 | 216.00 | 216.00 | 157,002 |
| 2026-09-01 | 219.50 | 224.00 | 219.00 | 222.50 | 222.50 | 140,011 |
| 2026-08-31 | 219.50 | 219.50 | 214.50 | 217.00 | 217.00 | 172,223 |
| 2026-08-28 | 218.50 | 225.50 | 218.00 | 220.50 | 220.50 | 230,200 |
| 2026-08-27 | 217.50 | 221.00 | 214.50 | 216.00 | 216.00 | 123,203 |
| 2026-08-26 | 211.00 | 216.00 | 208.50 | 216.00 | 216.00 | 160,128 |
| 2026-08-25 | 209.00 | 215.00 | 205.50 | 210.00 | 210.00 | 204,182 |
| 2026-08-24 | 217.50 | 217.50 | 210.00 | 210.00 | 210.00 | 173,031 |
| 2026-08-21 | 217.00 | 218.00 | 214.00 | 214.50 | 214.50 | 105,198 |
| 2026-08-20 | 215.00 | 218.50 | 214.00 | 217.00 | 217.00 | 140,017 |
| 2026-08-19 | 220.50 | 223.00 | 213.00 | 213.50 | 213.50 | 199,353 |
| 2026-08-18 | 224.50 | 228.00 | 220.50 | 221.00 | 221.00 | 240,106 |
| 2026-08-17 | 224.00 | 227.00 | 220.00 | 220.00 | 220.00 | 155,463 |
| 2026-08-14 | 230.50 | 230.50 | 223.00 | 223.00 | 223.00 | 167,116 |
| 2026-08-13 | 224.00 | 228.50 | 222.00 | 226.50 | 226.50 | 236,419 |
| 2026-08-12 | 219.00 | 225.50 | 219.00 | 220.50 | 220.50 | 262,276 |
| 2026-08-11 | 216.00 | 218.50 | 214.00 | 217.50 | 217.50 | 181,131 |
| 2026-08-10 | 224.50 | 224.50 | 214.00 | 216.00 | 216.00 | 487,624 |
| 2026-08-07 | 235.50 | 239.00 | 227.50 | 228.00 | 228.00 | 408,015 |
| 2026-08-06 | 235.50 | 235.50 | 224.00 | 228.50 | 228.50 | 221,100 |
| 2026-08-05 | 228.50 | 233.00 | 227.50 | 230.00 | 230.00 | 312,126 |
| 2026-08-04 | 212.00 | 223.00 | 212.00 | 221.50 | 221.50 | 135,061 |
| 2026-08-03 | 207.00 | 222.00 | 205.00 | 216.50 | 216.50 | 264,082 |
| 2026-07-31 | 205.50 | 210.00 | 204.00 | 207.50 | 207.50 | 203,075 |
| 2026-07-30 | 195.50 | 204.50 | 190.00 | 193.00 | 193.00 | 346,044 |
| 2026-07-29 | 210.00 | 214.00 | 191.50 | 201.50 | 201.50 | 691,511 |
| 2026-07-28 | 214.00 | 219.00 | 212.00 | 212.00 | 212.00 | 205,046 |
| 2026-07-27 | 219.50 | 223.50 | 214.50 | 223.50 | 223.50 | 242,079 |
| 2026-07-24 | 230.00 | 231.00 | 220.50 | 221.50 | 221.50 | 273,152 |
| 2026-07-23 | 233.50 | 235.00 | 228.00 | 232.00 | 232.00 | 168,300 |
Page 1 of 3 · 126 trading daysOlder →
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.