Datavan International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 17.250 | 17.900 | 17.250 | 17.700 | 17.700 | 118,000 |
| 2024-08-07 | 17.000 | 17.550 | 17.000 | 17.450 | 17.450 | 232,000 |
| 2024-08-06 | 18.050 | 18.100 | 17.150 | 17.350 | 17.350 | 142,000 |
| 2024-08-05 | 19.250 | 19.300 | 17.400 | 18.050 | 18.050 | 401,000 |
| 2024-08-02 | 18.600 | 19.500 | 18.400 | 19.250 | 19.250 | 357,000 |
| 2024-08-01 | 18.300 | 18.600 | 18.250 | 18.600 | 18.600 | 62,000 |
| 2024-07-31 | 18.300 | 18.350 | 18.050 | 18.250 | 18.250 | 57,000 |
| 2024-07-30 | 18.250 | 18.250 | 17.950 | 18.200 | 18.200 | 85,000 |
| 2024-07-29 | 18.200 | 18.800 | 18.100 | 18.500 | 18.500 | 83,000 |
| 2024-07-26 | 19.150 | 19.150 | 17.850 | 18.700 | 18.700 | 84,000 |
| 2024-07-25 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 0 |
| 2024-07-24 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 0 |
| 2024-07-23 | 18.850 | 18.850 | 18.400 | 18.700 | 18.700 | 67,000 |
| 2024-07-22 | 19.050 | 19.050 | 18.100 | 18.300 | 18.300 | 254,000 |
| 2024-07-19 | 19.600 | 19.600 | 19.200 | 19.300 | 19.300 | 114,000 |
| 2024-07-18 | 19.900 | 19.900 | 19.100 | 19.650 | 19.650 | 242,000 |
| 2024-07-17 | 20.400 | 20.400 | 19.800 | 19.900 | 19.900 | 257,000 |
| 2024-07-16 | 20.600 | 21.300 | 20.350 | 20.350 | 20.350 | 687,000 |
| 2024-07-15 | 19.800 | 20.650 | 19.600 | 20.500 | 20.500 | 574,000 |
| 2024-07-12 | 20.000 | 20.150 | 19.700 | 19.800 | 19.800 | 144,000 |
| 2024-07-11 | 20.000 | 20.300 | 19.750 | 19.850 | 19.850 | 167,000 |
| 2024-07-10 | 20.000 | 20.200 | 19.700 | 19.850 | 19.850 | 221,000 |
| 2024-07-09 | 20.000 | 20.450 | 19.650 | 20.300 | 20.300 | 172,000 |
| 2024-07-08 | 20.600 | 20.750 | 19.750 | 20.000 | 20.000 | 220,000 |
| 2024-07-05 | 20.800 | 21.000 | 20.200 | 20.500 | 20.500 | 303,000 |
| 2024-07-04 | 19.800 | 20.800 | 19.800 | 20.600 | 20.600 | 684,000 |
| 2024-07-03 | 20.000 | 20.000 | 19.250 | 19.750 | 19.750 | 193,000 |
| 2024-07-02 | 20.200 | 20.200 | 19.650 | 20.000 | 20.000 | 151,000 |
| 2024-07-01 | 19.700 | 20.600 | 19.700 | 20.000 | 20.000 | 296,000 |
| 2024-06-28 | 19.800 | 19.850 | 19.600 | 19.700 | 19.700 | 116,000 |
| 2024-06-27 | 19.650 | 19.650 | 19.400 | 19.650 | 19.650 | 137,000 |
| 2024-06-26 | 19.950 | 19.950 | 19.600 | 19.650 | 19.650 | 203,000 |
| 2024-06-25 | 19.850 | 20.100 | 19.300 | 19.950 | 19.950 | 224,000 |
| 2024-06-24 | 20.800 | 20.800 | 19.850 | 19.850 | 19.850 | 318,000 |
| 2024-06-21 | 20.300 | 21.400 | 19.750 | 20.550 | 20.550 | 1,288,000 |
| 2024-06-20 | 18.050 | 19.850 | 18.000 | 19.850 | 19.850 | 590,000 |
| 2024-06-19 | 18.400 | 18.450 | 18.050 | 18.050 | 18.050 | 265,000 |
| 2024-06-18 | 18.500 | 18.500 | 18.050 | 18.400 | 18.400 | 180,000 |
| 2024-06-17 | 18.350 | 18.500 | 18.100 | 18.400 | 18.400 | 174,000 |
| 2024-06-14 | 18.100 | 18.500 | 18.050 | 18.350 | 18.350 | 162,000 |
| 2024-06-13 | 18.900 | 18.900 | 18.000 | 18.050 | 18.050 | 220,000 |
| 2024-06-12 | 18.850 | 18.900 | 17.700 | 18.700 | 18.700 | 479,000 |
| 2024-06-11 | 19.250 | 19.250 | 18.800 | 18.850 | 18.850 | 203,000 |
| 2024-06-07 | 19.100 | 19.300 | 19.100 | 19.250 | 19.250 | 45,000 |
| 2024-06-06 | 19.750 | 19.750 | 19.000 | 19.050 | 19.050 | 231,000 |
| 2024-06-05 | 19.850 | 19.850 | 19.300 | 19.500 | 19.500 | 143,000 |
| 2024-06-04 | 19.350 | 19.850 | 19.350 | 19.400 | 19.400 | 135,000 |
| 2024-06-03 | 19.950 | 20.000 | 19.550 | 19.750 | 19.750 | 155,000 |
| 2024-05-31 | 19.800 | 19.950 | 19.650 | 19.800 | 19.800 | 263,000 |
| 2024-05-30 | 19.900 | 20.000 | 19.550 | 19.950 | 19.950 | 140,000 |
| 2024-05-29 | 20.300 | 20.300 | 19.750 | 20.050 | 20.050 | 183,000 |
| 2024-05-28 | 20.000 | 20.200 | 19.750 | 20.200 | 20.200 | 166,000 |
| 2024-05-27 | 19.850 | 20.150 | 19.850 | 20.000 | 20.000 | 147,000 |
| 2024-05-24 | 19.400 | 20.300 | 19.400 | 19.850 | 19.850 | 271,000 |
| 2024-05-23 | 19.350 | 19.550 | 19.300 | 19.350 | 19.350 | 153,000 |
| 2024-05-22 | 19.350 | 19.700 | 19.350 | 19.400 | 19.400 | 167,000 |
| 2024-05-21 | 19.350 | 19.650 | 19.350 | 19.500 | 19.500 | 107,000 |
| 2024-05-20 | 19.900 | 19.900 | 19.300 | 19.350 | 19.350 | 211,000 |
| 2024-05-17 | 19.900 | 19.900 | 19.650 | 19.650 | 19.650 | 173,000 |
| 2024-05-16 | 20.150 | 20.150 | 19.750 | 19.850 | 19.850 | 104,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.