Datavan International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 20.000 | 20.250 | 19.800 | 19.900 | 19.900 | 113,000 |
| 2024-05-14 | 19.900 | 20.100 | 19.650 | 20.100 | 20.100 | 209,000 |
| 2024-05-13 | 18.600 | 20.450 | 18.600 | 19.900 | 19.900 | 318,000 |
| 2024-05-10 | 21.150 | 21.150 | 20.150 | 20.550 | 20.550 | 288,000 |
| 2024-05-09 | 20.100 | 21.300 | 20.100 | 21.000 | 21.000 | 652,000 |
| 2024-05-08 | 20.400 | 20.900 | 20.350 | 20.400 | 20.400 | 49,000 |
| 2024-05-07 | 20.750 | 20.800 | 20.300 | 20.400 | 20.400 | 273,000 |
| 2024-05-06 | 21.300 | 21.600 | 20.800 | 20.800 | 20.800 | 224,000 |
| 2024-05-03 | 20.850 | 21.500 | 20.850 | 21.000 | 21.000 | 191,000 |
| 2024-05-02 | 20.850 | 21.000 | 20.350 | 20.850 | 20.850 | 155,000 |
| 2024-04-30 | 21.400 | 21.400 | 20.850 | 20.850 | 20.850 | 301,000 |
| 2024-04-29 | 21.100 | 21.900 | 21.100 | 21.400 | 21.400 | 251,000 |
| 2024-04-26 | 20.900 | 21.250 | 20.800 | 20.900 | 20.900 | 196,000 |
| 2024-04-25 | 21.500 | 21.500 | 21.000 | 21.000 | 21.000 | 180,000 |
| 2024-04-24 | 22.650 | 22.700 | 21.250 | 21.400 | 21.400 | 427,000 |
| 2024-04-23 | 20.900 | 22.400 | 20.900 | 22.000 | 22.000 | 1,016,000 |
| 2024-04-22 | 20.600 | 21.200 | 20.600 | 20.800 | 20.800 | 280,000 |
| 2024-04-19 | 21.000 | 21.350 | 20.250 | 20.550 | 20.550 | 292,000 |
| 2024-04-18 | 20.800 | 21.300 | 20.800 | 20.900 | 20.900 | 171,000 |
| 2024-04-17 | 21.000 | 21.550 | 21.000 | 21.300 | 21.300 | 222,000 |
| 2024-04-16 | 22.100 | 22.100 | 20.800 | 21.350 | 21.350 | 270,000 |
| 2024-04-15 | 21.550 | 22.100 | 21.550 | 21.650 | 21.650 | 177,000 |
| 2024-04-12 | 21.250 | 21.800 | 21.000 | 21.550 | 21.550 | 195,000 |
| 2024-04-11 | 22.600 | 22.600 | 21.000 | 21.250 | 21.250 | 657,000 |
| 2024-04-10 | 23.000 | 23.150 | 22.600 | 22.600 | 22.600 | 1,002,000 |
| 2024-04-09 | 22.600 | 23.000 | 22.450 | 22.800 | 22.800 | 653,000 |
| 2024-04-08 | 22.950 | 23.200 | 22.500 | 22.550 | 22.550 | 425,000 |
| 2024-04-03 | 23.000 | 23.000 | 22.100 | 22.700 | 22.700 | 879,000 |
| 2024-04-02 | 22.950 | 23.100 | 22.250 | 23.050 | 23.050 | 1,169,000 |
| 2024-04-01 | 21.550 | 23.350 | 21.550 | 22.850 | 22.850 | 1,587,000 |
| 2024-03-29 | 21.800 | 22.350 | 21.100 | 21.350 | 21.350 | 769,000 |
| 2024-03-28 | 21.300 | 21.500 | 21.200 | 21.350 | 21.350 | 330,000 |
| 2024-03-27 | 21.300 | 21.850 | 21.000 | 21.300 | 21.300 | 414,000 |
| 2024-03-26 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 390,323 |
| 2024-03-25 | 20.800 | 20.950 | 20.650 | 20.900 | 20.900 | 191,000 |
| 2024-03-22 | 20.650 | 21.450 | 20.650 | 20.800 | 20.800 | 227,000 |
| 2024-03-21 | 20.400 | 20.900 | 20.400 | 20.550 | 20.550 | 178,000 |
| 2024-03-20 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 196,288 |
| 2024-03-19 | 20.800 | 21.050 | 20.500 | 20.700 | 20.700 | 200,000 |
| 2024-03-18 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 194,685 |
| 2024-03-15 | 22.150 | 22.150 | 20.900 | 21.100 | 21.100 | 414,000 |
| 2024-03-14 | 21.950 | 22.000 | 20.850 | 21.750 | 21.750 | 713,000 |
| 2024-03-13 | 24.250 | 25.000 | 21.250 | 22.000 | 22.000 | 3,468,000 |
| 2024-03-12 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,630,000 |
| 2024-03-11 | 19.800 | 21.000 | 19.750 | 21.000 | 21.000 | 698,000 |
| 2024-03-08 | 19.100 | 19.650 | 18.750 | 19.100 | 19.100 | 307,000 |
| 2024-03-07 | 19.750 | 19.850 | 18.950 | 19.100 | 19.100 | 629,000 |
| 2024-03-06 | 20.000 | 20.100 | 19.700 | 19.700 | 19.700 | 125,000 |
| 2024-03-05 | 20.450 | 20.500 | 19.700 | 19.900 | 19.900 | 629,000 |
| 2024-03-04 | 21.000 | 21.000 | 20.350 | 20.450 | 20.450 | 430,000 |
| 2024-03-01 | 20.600 | 20.950 | 20.300 | 20.700 | 20.700 | 357,000 |
| 2024-02-29 | 20.000 | 20.850 | 20.000 | 20.600 | 20.600 | 341,000 |
| 2024-02-27 | 19.950 | 20.400 | 19.250 | 19.850 | 19.850 | 1,312,000 |
| 2024-02-26 | 21.450 | 21.800 | 19.800 | 19.950 | 19.950 | 1,348,000 |
| 2024-02-23 | 21.900 | 21.950 | 21.450 | 21.450 | 21.450 | 252,000 |
| 2024-02-22 | 21.550 | 22.000 | 21.550 | 21.900 | 21.900 | 257,000 |
| 2024-02-21 | 21.400 | 21.900 | 21.300 | 21.550 | 21.550 | 233,000 |
| 2024-02-20 | 21.200 | 21.750 | 21.200 | 21.400 | 21.400 | 164,000 |
| 2024-02-19 | 22.250 | 22.250 | 21.100 | 21.200 | 21.200 | 790,000 |
| 2024-02-16 | 22.200 | 22.300 | 21.700 | 22.000 | 22.000 | 377,000 |
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.