Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	13.200	13.750	13.200	13.500	13.500	110,000
2023-11-10	13.650	13.900	13.650	13.650	13.650	76,000
2023-11-09	13.900	13.900	13.500	13.650	13.650	111,000
2023-11-08	14.500	14.500	13.400	13.900	13.900	714,000
2023-11-07	14.400	14.700	14.400	14.400	14.400	142,000
2023-11-06	14.600	14.700	14.300	14.400	14.400	338,000
2023-11-03	14.600	15.000	14.500	14.600	14.600	354,000
2023-11-02	14.900	15.000	14.200	14.650	14.650	509,000
2023-11-01	15.450	15.600	14.750	14.900	14.900	249,000
2023-10-31	15.750	15.850	15.350	15.350	15.350	148,000
2023-10-30	16.300	16.300	15.900	16.000	16.000	42,000
2023-10-27	15.550	16.100	15.500	15.900	15.900	170,000
2023-10-26	15.750	16.050	15.550	15.700	15.700	105,000
2023-10-25	16.000	16.300	15.500	15.800	15.800	124,000
2023-10-24	16.500	16.600	15.900	16.000	16.000	142,000
2023-10-23	16.700	17.000	16.200	16.700	16.700	130,000
2023-10-20	17.500	17.500	16.550	16.700	16.700	361,000
2023-10-19	15.050	17.250	15.050	17.250	17.250	716,000
2023-10-18	15.600	15.700	15.000	15.700	15.700	394,000
2023-10-17	16.350	16.350	15.700	15.700	15.700	329,000
2023-10-16	17.500	17.500	16.050	16.250	16.250	1,023,000
2023-10-13	18.300	18.400	17.800	17.800	17.800	344,000
2023-10-12	18.150	18.400	18.100	18.300	18.300	105,000
2023-10-11	19.300	19.300	18.050	18.200	18.200	355,000
2023-10-06	19.050	19.500	19.000	19.100	19.100	171,000
2023-10-05	19.550	19.550	18.850	19.200	19.200	348,000
2023-10-04	19.000	19.700	18.700	19.700	19.700	613,000
2023-10-03	21.050	21.050	18.900	19.250	19.250	2,171,000
2023-10-02	21.650	21.850	21.000	21.000	21.000	667,000
2023-09-28	22.200	22.600	21.700	21.700	21.700	288,000
2023-09-27	22.550	22.550	22.100	22.150	22.150	88,000
2023-09-26	22.600	22.800	22.250	22.550	22.550	102,000
2023-09-25	22.900	22.900	22.600	22.600	22.600	65,000
2023-09-22	23.350	23.350	22.500	22.900	22.900	114,000
2023-09-21	22.500	23.250	22.450	22.900	22.900	205,000
2023-09-20	22.300	23.300	22.300	22.800	22.800	292,000
2023-09-19	22.250	22.700	21.950	22.150	22.150	255,000
2023-09-18	22.400	22.500	22.000	22.050	22.050	224,000
2023-09-15	22.550	22.550	22.300	22.300	22.300	200,000
2023-09-14	22.950	22.950	22.350	22.550	22.550	125,000
2023-09-13	22.750	22.750	22.450	22.450	22.450	131,000
2023-09-12	22.700	22.700	22.450	22.450	22.450	177,000
2023-09-11	22.900	23.150	22.450	22.600	22.600	264,000
2023-09-08	23.950	23.950	22.900	22.900	22.900	378,000
2023-09-07	24.650	24.950	23.950	24.000	24.000	345,000
2023-09-06	24.300	24.800	24.300	24.800	24.800	251,000
2023-09-05	24.250	24.600	24.250	24.300	24.300	260,000
2023-09-04	24.450	24.600	24.250	24.350	24.350	231,000
2023-09-01	24.550	24.550	24.350	24.400	24.400	110,000
2023-08-31	24.500	24.500	24.200	24.400	24.400	144,000
2023-08-30	24.750	24.750	23.900	24.250	24.250	219,000
2023-08-29	24.800	24.800	24.200	24.300	24.300	276,000
2023-08-28	24.600	24.950	24.200	24.200	24.200	325,000
2023-08-25	24.500	25.100	24.150	24.200	24.200	314,000
2023-08-24	24.500	25.100	24.000	24.650	24.650	605,000
2023-08-23	22.950	24.600	22.850	24.500	24.500	530,000
2023-08-22	22.750	22.800	22.050	22.400	22.400	127,000
2023-08-21	22.700	22.750	22.400	22.700	22.700	75,000
2023-08-18	22.900	22.900	22.300	22.300	22.300	179,000
2023-08-17	23.200	23.200	22.750	22.900	22.900	88,000

← NewerPage 13 of 21 · 1,221 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.