AsWater historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.500	40.400	38.550	40.250	31.195	5,892
2026-07-22	39.800	40.450	38.550	40.450	31.350	5,244
2026-07-21	40.550	40.550	40.450	40.450	31.350	3,579
2026-07-20	38.850	40.800	38.850	40.650	31.505	16,288
2026-07-17	38.850	40.800	38.850	40.750	31.582	6,482
2026-07-16	41.250	41.250	39.300	40.750	31.582	22,675
2026-07-15	40.850	42.000	39.400	41.100	31.854	59,259
2026-07-14	42.550	43.000	42.400	42.450	32.900	37,530
2026-07-13	43.400	43.400	42.550	42.550	32.977	11,012
2026-07-10	43.400	43.400	43.400	43.400	33.636	0
2026-07-09	43.400	43.550	42.100	43.400	33.636	18,656
2026-07-08	43.200	44.000	43.000	43.500	33.714	33,807
2026-07-07	43.850	44.650	42.550	44.000	34.101	37,056
2026-07-06	44.050	44.700	42.550	44.700	34.644	41,526
2026-07-03	44.500	44.850	44.050	44.650	34.605	36,047
2026-07-02	45.000	45.000	43.800	44.500	34.489	25,112
2026-07-01	44.700	46.000	43.350	45.000	34.876	71,545
2026-06-30	45.000	45.450	45.000	45.150	34.993	44,766
2026-06-29	46.500	46.500	44.200	45.000	34.876	30,054
2026-06-26	46.850	46.850	46.000	46.700	36.194	12,195
2026-06-25	46.700	46.850	46.500	46.500	36.039	9,327
2026-06-24	47.300	47.300	45.000	46.700	36.194	65,408
2026-06-23	46.600	48.050	46.600	47.500	36.814	22,157
2026-06-22	48.900	48.950	46.600	46.600	36.116	24,683
2026-06-18	49.400	49.400	47.050	49.400	38.286	15,094
2026-06-17	49.400	49.400	49.400	49.400	38.286	12
2026-06-16	48.500	49.400	47.050	48.300	37.434	29,706
2026-06-15	47.050	49.400	47.050	48.500	37.589	11,744
2026-06-12	45.650	48.050	45.650	47.050	36.465	30,988
2026-06-11	47.950	47.950	45.650	47.950	37.163	28,915
2026-06-10	46.150	48.450	46.150	48.450	37.550	9,075
2026-06-09	48.000	48.450	46.150	48.000	37.201	26,121
2026-06-08	45.100	48.900	45.100	48.000	37.201	66,122
2026-06-05	48.050	49.400	45.900	49.400	38.286	29,602
2026-06-04	48.050	50.400	48.050	49.450	38.325	70,975
2026-06-03	48.050	50.400	48.050	50.400	39.061	15,687
2026-06-02	50.400	50.400	48.050	50.400	39.061	21,462
2026-06-01	50.400	50.400	48.050	50.400	39.061	26,455
2026-05-29	50.000	50.400	48.050	50.400	39.061	30,663
2026-05-28	50.400	50.400	49.450	50.400	39.061	11,999
2026-05-27	48.500	50.900	48.500	50.500	39.139	28,663
2026-05-26	50.900	50.900	48.500	50.900	39.449	32,453
2026-05-25	48.500	51.000	48.500	50.900	39.449	100,119
2026-05-22	50.900	50.900	50.000	50.300	38.984	25,859
2026-05-21	50.900	50.900	48.450	50.900	39.449	46,691
2026-05-20	50.900	50.900	48.500	50.900	39.449	30,891
2026-05-19	52.200	52.200	49.700	50.900	39.449	30,036
2026-05-18	52.200	52.200	49.750	52.200	40.456	17,461
2026-05-15	52.600	52.700	50.000	52.200	40.456	20,751
2026-05-14	52.700	52.700	50.300	52.600	40.766	26,966
2026-05-13	52.000	52.900	50.300	52.700	40.844	27,462
2026-05-12	51.000	52.900	50.500	52.900	40.999	49,586
2026-05-11	52.900	52.900	50.500	52.900	40.999	24,790
2026-05-08	53.000	53.000	50.500	52.900	40.999	46,354
2026-05-07	55.100	55.100	50.400	53.000	41.076	90,042
2026-05-06	50.900	55.200	48.500	55.100	42.704	141,569
2026-05-05	50.900	51.000	48.500	50.900	39.449	64,645
2026-05-04	50.900	50.900	48.500	50.900	39.449	23,403
2026-04-30	50.900	50.900	48.500	50.900	39.449	31,304
2026-04-29	51.000	51.000	48.500	50.900	39.449	21,760

← NewerPage 2 of 5 · 278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.3676 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.