TAIWAN19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 44.750 | 44.750 | 44.250 | 44.500 | 44.500 | 44,495 |
| 2026-10-21 | 45.250 | 45.250 | 44.500 | 44.750 | 44.750 | 69,014 |
| 2026-10-20 | 44.750 | 45.000 | 44.500 | 45.000 | 45.000 | 77,452 |
| 2026-10-19 | 45.000 | 45.000 | 44.750 | 45.000 | 45.000 | 43,469 |
| 2026-10-15 | 45.750 | 46.000 | 45.250 | 45.500 | 45.500 | 432,875 |
| 2026-10-14 | 47.750 | 47.750 | 47.250 | 47.500 | 47.500 | 45,888 |
| 2026-10-12 | 48.500 | 48.500 | 48.000 | 48.250 | 48.250 | 230,573 |
| 2026-10-09 | 48.500 | 49.500 | 48.500 | 49.250 | 49.250 | 25,874 |
| 2026-10-08 | 49.000 | 49.000 | 48.750 | 49.000 | 49.000 | 34,542 |
| 2026-10-07 | 49.500 | 49.500 | 49.000 | 49.500 | 49.500 | 9,527 |
| 2026-10-06 | 49.000 | 49.500 | 49.000 | 49.500 | 49.500 | 57,427 |
| 2026-10-05 | 48.500 | 49.250 | 48.500 | 49.250 | 49.250 | 155,331 |
| 2026-10-02 | 47.500 | 47.500 | 47.250 | 47.500 | 47.500 | 4,577 |
| 2026-10-01 | 47.250 | 47.500 | 47.000 | 47.500 | 47.500 | 27,870 |
| 2026-09-30 | 47.250 | 47.250 | 47.000 | 47.250 | 47.250 | 20,763 |
| 2026-09-29 | 46.750 | 47.000 | 45.500 | 46.250 | 46.250 | 59,989 |
| 2026-09-28 | 47.000 | 47.000 | 46.500 | 46.750 | 46.750 | 11,177 |
| 2026-09-25 | 47.000 | 47.000 | 46.750 | 47.000 | 47.000 | 14,859 |
| 2026-09-24 | 47.000 | 47.250 | 46.750 | 47.000 | 47.000 | 30,266 |
| 2026-09-23 | 47.250 | 47.250 | 47.000 | 47.000 | 47.000 | 47,259 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.1977 THB |
| 2026-01-22 | 0.0792 THB |
| 2025-07-21 | 0.1259 THB |
| 2025-01-17 | 7.4527 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.