Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	21.800	22.700	21.750	21.800	21.800	535,000
2024-02-05	22.050	22.300	21.500	21.700	21.700	499,000
2024-02-02	22.150	23.500	22.050	22.200	22.200	690,000
2024-02-01	21.900	22.950	21.700	22.150	22.150	401,000
2024-01-31	23.000	23.050	22.000	22.100	22.100	511,000
2024-01-30	22.800	23.100	22.300	23.050	23.050	434,000
2024-01-29	23.200	23.350	22.850	22.850	22.850	849,000
2024-01-26	23.350	24.500	23.150	23.200	23.200	1,609,000
2024-01-25	24.400	24.800	23.550	23.550	23.550	973,000
2024-01-24	24.250	24.900	24.100	24.200	24.200	1,062,000
2024-01-23	23.300	24.650	22.150	24.600	24.600	2,183,000
2024-01-22	22.000	23.550	22.000	23.550	23.550	3,271,000
2024-01-19	21.500	22.000	21.000	21.450	21.450	248,000
2024-01-18	21.450	22.000	21.100	21.500	21.500	361,000
2024-01-17	20.400	21.500	20.200	20.950	20.950	308,000
2024-01-16	20.900	20.900	20.400	20.400	20.400	149,000
2024-01-15	20.600	21.500	20.300	20.900	20.900	259,020
2024-01-12	20.700	21.600	20.100	20.600	20.600	695,000
2024-01-11	21.500	22.450	21.400	22.000	22.000	2,385,000
2024-01-10	18.900	20.450	18.900	20.450	20.450	586,000
2024-01-09	19.050	19.150	18.500	18.600	18.600	229,000
2024-01-08	19.450	19.450	19.100	19.150	19.150	144,000
2024-01-05	19.850	19.850	19.100	19.500	19.500	180,000
2024-01-04	19.900	20.000	19.900	19.900	19.900	137,000
2024-01-03	19.500	20.450	19.500	20.050	20.050	450,000
2024-01-02	19.250	19.550	18.800	19.550	19.550	393,000
2023-12-29	19.100	19.700	18.900	19.300	19.300	874,000
2023-12-28	20.650	20.750	19.800	19.850	19.850	878,000
2023-12-27	22.050	22.050	20.300	20.800	20.800	1,183,000
2023-12-26	23.200	23.450	20.700	22.100	22.100	2,774,000
2023-12-25	21.650	23.600	21.650	23.000	23.000	3,235,000
2023-12-22	21.450	21.850	21.000	21.500	21.500	538,000
2023-12-21	20.700	21.600	20.100	21.450	21.450	1,336,000
2023-12-20	20.400	21.600	20.350	20.600	20.600	2,586,000
2023-12-19	17.900	19.650	17.600	19.650	19.650	1,208,000
2023-12-18	17.900	17.950	17.800	17.900	17.900	61,000
2023-12-15	18.000	18.000	17.850	17.900	17.900	259,000
2023-12-14	18.600	18.650	18.250	18.250	18.250	130,000
2023-12-13	18.100	18.650	18.100	18.400	18.400	198,000
2023-12-12	17.600	18.100	17.600	18.000	18.000	139,000
2023-12-11	18.200	18.200	17.800	18.050	18.050	143,000
2023-12-08	17.900	18.250	17.800	18.200	18.200	263,000
2023-12-07	17.800	18.100	17.700	17.800	17.800	127,000
2023-12-06	17.600	18.200	17.600	17.800	17.800	154,000
2023-12-05	17.600	18.100	17.400	17.600	17.600	361,000
2023-12-04	18.400	18.650	18.100	18.100	18.100	216,000
2023-12-01	18.300	18.500	18.000	18.100	18.100	379,000
2023-11-30	18.200	18.750	18.200	18.400	18.400	183,000
2023-11-29	18.550	18.650	18.150	18.550	18.550	197,000
2023-11-28	18.900	19.000	18.100	18.550	18.550	444,000
2023-11-27	21.050	21.050	18.900	19.000	19.000	1,430,000
2023-11-24	20.100	21.300	20.100	21.000	21.000	1,079,000
2023-11-23	20.000	20.500	19.350	20.350	20.350	1,311,000
2023-11-22	18.700	20.250	18.500	20.100	20.100	2,343,000
2023-11-21	18.000	18.500	17.450	18.450	18.450	1,369,000
2023-11-20	19.100	19.100	17.200	18.000	18.000	1,090,000
2023-11-17	17.750	19.100	17.700	19.100	19.100	1,879,000
2023-11-16	17.000	17.400	16.500	17.400	17.400	1,415,000
2023-11-15	14.850	16.000	14.600	15.850	15.850	1,094,000
2023-11-14	13.700	14.850	13.700	14.850	14.850	478,000

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.