AsWater historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 49.000 | 51.400 | 48.700 | 51.000 | 39.526 | 28,058 |
| 2026-04-27 | 53.500 | 53.500 | 49.000 | 51.400 | 39.836 | 193,914 |
| 2026-04-24 | 57.300 | 57.300 | 48.100 | 53.500 | 41.464 | 198,249 |
| 2026-04-23 | 65.600 | 75.000 | 55.200 | 58.000 | 44.952 | 636,971 |
| 2026-04-22 | 50.500 | 70.800 | 50.500 | 65.300 | 50.609 | 609,258 |
| 2026-04-21 | 48.850 | 50.500 | 48.150 | 50.000 | 38.751 | 19,720 |
| 2026-04-20 | 48.400 | 50.600 | 48.400 | 49.500 | 38.364 | 28,448 |
| 2026-04-17 | 48.300 | 48.400 | 48.000 | 48.000 | 37.201 | 9,302 |
| 2026-04-16 | 48.950 | 48.950 | 48.000 | 48.000 | 37.201 | 14,631 |
| 2026-04-15 | 46.600 | 48.950 | 46.600 | 46.600 | 36.116 | 14,502 |
| 2026-04-14 | 47.300 | 48.950 | 46.600 | 47.800 | 37.046 | 15,793 |
| 2026-04-13 | 46.600 | 48.500 | 46.600 | 48.500 | 37.589 | 22,605 |
| 2026-04-10 | 48.500 | 49.000 | 48.500 | 48.950 | 37.938 | 13,523 |
| 2026-04-09 | 46.600 | 49.000 | 46.600 | 48.950 | 37.938 | 1,677 |
| 2026-04-08 | 48.950 | 48.950 | 46.550 | 48.950 | 37.938 | 40,855 |
| 2026-04-07 | 46.600 | 48.950 | 46.600 | 48.800 | 37.821 | 33,624 |
| 2026-04-02 | 48.500 | 49.050 | 47.550 | 48.000 | 37.201 | 14,889 |
| 2026-04-01 | 49.000 | 49.900 | 48.500 | 49.100 | 38.054 | 19,831 |
| 2026-03-31 | 48.900 | 49.000 | 46.550 | 48.750 | 37.783 | 31,833 |
| 2026-03-30 | 48.050 | 50.000 | 48.050 | 48.950 | 37.938 | 5,980 |
| 2026-03-27 | 48.300 | 50.400 | 48.050 | 50.400 | 39.061 | 8,995 |
| 2026-03-26 | 50.800 | 50.800 | 48.300 | 48.300 | 37.434 | 44,629 |
| 2026-03-25 | 50.200 | 50.900 | 48.500 | 50.800 | 39.087 | 66,833 |
| 2026-03-24 | 50.900 | 50.900 | 48.500 | 50.200 | 38.625 | 18,031 |
| 2026-03-23 | 50.900 | 50.900 | 49.500 | 50.000 | 38.471 | 68,891 |
| 2026-03-20 | 50.100 | 51.200 | 48.500 | 49.300 | 37.932 | 68,970 |
| 2026-03-19 | 50.000 | 51.400 | 49.050 | 49.050 | 37.740 | 61,715 |
| 2026-03-18 | 52.500 | 52.500 | 50.000 | 50.500 | 38.856 | 68,055 |
| 2026-03-17 | 49.850 | 52.500 | 49.500 | 52.500 | 40.395 | 56,947 |
| 2026-03-16 | 49.900 | 49.900 | 49.000 | 49.200 | 37.855 | 7,988 |
| 2026-03-13 | 49.200 | 50.400 | 48.050 | 49.900 | 38.394 | 52,249 |
| 2026-03-12 | 50.000 | 51.000 | 48.400 | 48.800 | 37.548 | 27,241 |
| 2026-03-11 | 48.400 | 50.000 | 47.550 | 50.000 | 38.471 | 16,919 |
| 2026-03-10 | 48.400 | 48.400 | 46.000 | 48.400 | 37.240 | 1,486 |
| 2026-03-09 | 48.400 | 48.400 | 48.400 | 48.400 | 37.240 | 2,580 |
| 2026-03-06 | 48.400 | 48.400 | 48.400 | 48.400 | 37.240 | 0 |
| 2026-03-05 | 48.400 | 48.400 | 48.400 | 48.400 | 37.240 | 12 |
| 2026-03-04 | 46.550 | 48.450 | 46.500 | 48.450 | 37.278 | 11,240 |
| 2026-03-03 | 48.950 | 48.950 | 48.900 | 48.900 | 37.625 | 7,741 |
| 2026-03-02 | 49.000 | 49.000 | 49.000 | 49.000 | 37.702 | 129 |
| 2026-02-26 | 49.000 | 49.000 | 46.600 | 49.000 | 37.702 | 5,303 |
| 2026-02-25 | 48.800 | 49.000 | 48.800 | 49.000 | 37.702 | 5,162 |
| 2026-02-24 | 48.500 | 48.950 | 48.350 | 48.950 | 37.663 | 13,044 |
| 2026-02-23 | 48.800 | 48.800 | 48.800 | 48.800 | 37.548 | 2,606 |
| 2026-02-11 | 48.800 | 48.800 | 46.600 | 48.800 | 37.548 | 6,532 |
| 2026-02-10 | 48.850 | 48.850 | 48.850 | 48.850 | 37.586 | 24 |
| 2026-02-09 | 48.850 | 48.850 | 48.850 | 48.850 | 37.586 | 129 |
| 2026-02-06 | 46.650 | 46.650 | 46.650 | 46.650 | 35.893 | 1,290 |
| 2026-02-05 | 48.900 | 48.900 | 48.000 | 48.800 | 37.548 | 5,162 |
| 2026-02-04 | 48.900 | 48.900 | 48.500 | 48.500 | 37.317 | 2,580 |
| 2026-02-03 | 48.000 | 48.050 | 48.000 | 48.050 | 36.971 | 3,870 |
| 2026-02-02 | 46.650 | 48.000 | 46.650 | 48.000 | 36.932 | 9,031 |
| 2026-01-30 | 46.750 | 47.100 | 46.750 | 46.750 | 35.970 | 40,526 |
| 2026-01-29 | 46.850 | 48.400 | 46.850 | 47.000 | 36.163 | 27,173 |
| 2026-01-28 | 49.200 | 49.200 | 49.200 | 49.200 | 37.855 | 1,161 |
| 2026-01-27 | 47.650 | 48.000 | 47.300 | 47.350 | 36.432 | 30,499 |
| 2026-01-26 | 48.000 | 48.000 | 48.000 | 48.000 | 36.932 | 0 |
| 2026-01-23 | 48.000 | 49.000 | 48.000 | 48.000 | 36.932 | 12,915 |
| 2026-01-22 | 49.500 | 49.650 | 47.500 | 48.000 | 36.932 | 34,877 |
| 2026-01-21 | 51.500 | 51.500 | 51.500 | 51.500 | 39.625 | 1,290 |
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.