AsWater historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	52.300	52.300	51.000	52.200	40.164	11,638
2026-01-19	52.200	53.100	50.500	50.500	38.856	28,397
2026-01-16	58.900	58.900	52.400	54.900	42.241	62,338
2026-01-15	55.500	60.100	55.500	58.900	45.319	164,045
2026-01-14	52.800	57.500	52.600	57.500	44.242	155,304
2026-01-13	49.800	52.800	49.300	52.800	40.625	64,984
2026-01-12	49.950	50.200	49.450	50.200	38.625	16,075
2026-01-09	47.550	49.900	47.550	49.900	38.394	794
2026-01-08	48.950	48.950	48.950	48.950	37.663	0
2026-01-07	48.950	48.950	48.950	48.950	37.663	0
2026-01-06	50.100	50.100	48.950	48.950	37.663	11,252
2026-01-05	50.100	50.100	50.100	50.100	38.548	1,843
2026-01-02	49.000	50.100	49.000	49.100	37.779	3,741
2025-12-31	49.500	49.500	49.000	49.200	37.855	2,861
2025-12-30	49.500	49.650	48.050	49.650	38.202	8,244
2025-12-29	49.200	49.500	49.200	49.500	38.086	3,870
2025-12-26	48.900	49.500	48.900	49.500	38.086	5,322
2025-12-24	49.500	49.500	49.500	49.500	38.086	6
2025-12-23	49.500	50.000	49.050	49.500	38.086	17,592
2025-12-22	51.000	51.000	50.000	50.000	38.471	2,580
2025-12-19	50.000	51.000	50.000	50.900	39.164	17,248
2025-12-18	50.000	50.000	50.000	50.000	38.471	3,896
2025-12-17	49.000	49.000	49.000	49.000	37.702	1,328
2025-12-16	47.700	50.000	47.650	49.500	38.086	15,084
2025-12-15	49.500	49.500	48.000	48.500	37.317	6,469
2025-12-12	48.000	49.500	48.000	49.500	38.086	152
2025-12-11	50.900	50.900	48.450	49.700	38.240	24,041
2025-12-10	50.900	50.900	50.900	50.900	39.164	12
2025-12-09	49.700	50.500	48.450	48.450	37.278	31,250
2025-12-08	52.300	52.300	49.900	50.000	38.471	9,304
2025-12-05	51.000	52.400	50.600	52.400	40.318	9,160
2025-12-04	49.800	52.200	49.800	52.200	40.164	3,870
2025-12-03	52.000	52.000	50.000	50.000	38.471	9,173
2025-12-02	50.000	50.200	49.900	50.200	38.625	5,201
2025-12-01	51.200	51.200	50.000	50.000	38.471	7,820
2025-11-28	50.000	52.400	50.000	52.400	40.318	11,680
2025-11-27	52.300	52.600	50.100	52.500	40.395	17,297
2025-11-26	54.700	54.800	52.200	54.600	42.010	33,591
2025-11-25	54.700	54.700	52.800	52.900	40.702	9,108
2025-11-24	52.700	54.800	52.300	53.300	41.010	19,499
2025-11-21	52.700	54.900	52.700	54.900	42.241	1,999
2025-11-20	53.000	55.000	53.000	55.000	42.318	3,870
2025-11-19	55.000	55.000	54.300	54.300	41.780	13,940
2025-11-18	52.900	55.300	52.900	55.000	42.318	19,021
2025-11-17	53.600	56.200	53.600	55.400	42.626	43,346
2025-11-14	54.600	56.200	53.600	56.200	43.241	31,743
2025-11-13	56.300	58.000	54.500	54.500	41.933	58,346
2025-11-12	56.300	57.500	56.300	57.500	44.242	12,902
2025-11-11	57.000	59.000	56.900	57.100	43.934	15,484
2025-11-10	58.500	58.500	58.500	58.500	45.011	0
2025-11-07	58.500	58.500	56.900	58.500	45.011	16,773
2025-11-06	56.900	58.500	56.900	58.500	45.011	11,612
2025-11-05	58.800	58.800	57.300	58.800	45.242	27,095
2025-11-04	59.700	59.700	56.900	58.700	45.165	19,392
2025-11-03	59.000	59.700	57.000	58.500	45.011	29,033
2025-10-31	57.700	60.000	57.700	59.700	45.934	24,515
2025-10-30	59.000	60.000	57.600	57.600	44.319	17,213
2025-10-29	58.500	60.000	58.400	60.000	46.165	29,418
2025-10-28	58.500	59.300	58.500	59.000	45.396	10,451
2025-10-27	59.600	60.000	58.400	59.000	45.396	14,386

← NewerPage 4 of 5 · 244 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.