AsWater historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.100	32.650	31.100	32.600	32.600	2,350
2026-10-19	31.200	32.750	31.200	32.700	32.700	1,068
2026-10-16	31.500	32.850	29.900	32.600	32.600	34,472
2026-10-15	32.700	32.850	31.150	32.800	32.800	23,675
2026-10-14	31.600	33.050	31.300	32.800	32.800	24,008
2026-10-13	32.250	33.800	31.550	33.050	33.050	16,828
2026-10-12	36.500	36.600	32.400	33.800	33.800	75,016
2026-10-08	30.150	40.550	30.150	36.650	36.650	232,459
2026-10-07	32.700	32.700	29.900	31.450	31.450	102,635
2026-10-06	29.000	32.600	27.950	32.600	32.600	100,914
2026-10-05	27.200	30.500	27.150	30.500	30.500	48,550
2026-10-02	26.050	27.300	26.050	27.250	27.250	5,170
2026-10-01	27.000	27.200	25.950	27.200	27.200	1,020
2026-09-30	27.350	27.400	26.250	26.500	26.500	19,718
2026-09-29	26.200	26.250	26.000	26.250	26.250	16,530
2026-09-24	26.000	26.000	26.000	26.000	26.000	106
2026-09-23	25.100	25.250	24.800	24.900	24.900	29,096
2026-09-22	24.500	24.850	24.000	24.600	24.600	16,520
2026-09-21	24.100	24.350	24.000	24.350	24.350	12,250
2026-09-18	24.300	24.300	23.150	24.250	24.250	2,002
2026-09-17	24.550	24.550	23.500	24.000	24.000	10,000
2026-09-16	23.900	24.550	23.450	24.550	24.550	15,452
2026-09-15	24.600	25.150	24.100	24.500	24.500	23,250
2026-09-14	24.300	24.850	23.750	24.600	24.600	13,983
2026-09-11	25.600	25.600	24.400	25.500	25.500	1,230
2026-09-10	25.500	26.000	24.700	25.650	25.650	12,893
2026-09-09	26.350	26.350	26.000	26.000	26.000	22,996
2026-09-08	25.950	26.450	25.200	25.650	25.650	26,498
2026-09-07	26.350	26.350	25.650	25.900	25.900	21,036
2026-09-04	26.700	26.700	26.000	26.000	26.000	9,382
2026-09-03	27.400	27.400	25.500	25.500	25.500	20,029
2026-09-02	27.100	28.500	27.000	27.400	27.400	69,729
2026-09-01	26.100	27.600	24.950	27.000	27.000	150,840
2026-08-31	33.200	34.150	31.700	32.950	25.537	204,952
2026-08-28	32.200	33.600	32.000	33.600	26.041	59,728
2026-08-27	31.350	32.150	31.200	32.150	24.917	14,678
2026-08-26	31.400	31.400	30.000	31.350	24.297	20,875
2026-08-25	31.700	33.250	30.050	31.400	24.336	135,986
2026-08-24	33.850	34.000	32.700	33.250	25.770	43,816
2026-08-21	35.500	35.500	33.850	34.350	26.622	75,263
2026-08-20	34.500	35.000	34.000	35.000	27.126	15,805
2026-08-19	34.800	34.800	34.000	34.450	26.700	30,280
2026-08-18	34.850	34.900	34.400	34.600	26.816	26,453
2026-08-17	35.000	35.000	33.850	34.700	26.893	18,511
2026-08-14	35.100	35.150	33.300	35.000	27.126	45,310
2026-08-13	35.400	36.350	33.900	34.450	26.700	71,841
2026-08-12	36.050	36.150	34.400	35.400	27.436	12,971
2026-08-11	35.850	36.050	34.200	36.050	27.940	28,748
2026-08-10	35.900	35.900	34.250	35.850	27.785	12,969
2026-08-07	36.000	36.000	34.250	35.500	27.513	16,125
2026-08-06	36.550	37.100	35.000	35.950	27.862	44,629
2026-08-05	37.950	38.350	36.250	38.350	29.722	35,398
2026-08-04	37.000	37.500	35.700	37.500	29.064	15,790
2026-08-03	35.150	36.850	35.150	36.850	28.560	3,897
2026-07-31	36.800	36.800	36.800	36.800	28.521	5,392
2026-07-30	36.800	36.800	35.050	36.750	28.482	11,384
2026-07-29	38.000	38.000	35.050	36.750	28.482	41,589
2026-07-28	38.950	39.000	36.150	38.000	29.451	31,299
2026-07-27	38.000	38.950	37.100	38.600	29.916	42,146
2026-07-24	38.250	40.150	38.150	40.000	31.001	22,542

Page 1 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.