Datavan International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 22.600 | 22.950 | 22.600 | 22.800 | 22.800 | 126,000 |
| 2023-08-15 | 23.400 | 23.400 | 22.700 | 22.800 | 22.800 | 128,000 |
| 2023-08-14 | 22.750 | 23.400 | 22.300 | 22.800 | 22.800 | 296,000 |
| 2023-08-11 | 21.500 | 22.300 | 21.500 | 21.950 | 21.950 | 187,000 |
| 2023-08-10 | 22.000 | 22.350 | 21.500 | 21.500 | 21.500 | 385,000 |
| 2023-08-09 | 23.000 | 23.000 | 22.200 | 22.350 | 22.350 | 448,000 |
| 2023-08-08 | 23.400 | 23.600 | 22.850 | 23.000 | 23.000 | 190,000 |
| 2023-08-07 | 23.600 | 23.950 | 22.000 | 23.600 | 23.600 | 540,000 |
| 2023-08-04 | 23.700 | 24.150 | 23.350 | 23.500 | 23.500 | 312,000 |
| 2023-08-03 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2023-08-02 | 23.800 | 24.500 | 23.600 | 23.700 | 23.700 | 664,000 |
| 2023-08-01 | 24.000 | 24.050 | 23.550 | 23.700 | 23.700 | 489,000 |
| 2023-07-31 | 24.500 | 24.500 | 23.900 | 24.000 | 24.000 | 266,000 |
| 2023-07-28 | 24.600 | 24.900 | 23.700 | 23.950 | 23.950 | 504,000 |
| 2023-07-27 | 24.200 | 24.550 | 24.200 | 24.500 | 24.500 | 271,000 |
| 2023-07-26 | 24.500 | 24.500 | 23.900 | 24.100 | 24.100 | 594,000 |
| 2023-07-25 | 25.000 | 25.450 | 24.600 | 24.600 | 24.600 | 742,000 |
| 2023-07-24 | 25.100 | 25.550 | 24.900 | 24.900 | 24.900 | 511,000 |
| 2023-07-21 | 25.450 | 25.450 | 25.000 | 25.000 | 25.000 | 415,000 |
| 2023-07-20 | 25.600 | 25.600 | 25.050 | 25.250 | 25.250 | 465,000 |
| 2023-07-19 | 25.250 | 25.700 | 25.000 | 25.000 | 25.000 | 597,000 |
| 2023-07-18 | 26.500 | 26.850 | 25.000 | 25.200 | 25.200 | 1,472,000 |
| 2023-07-17 | 25.600 | 27.450 | 25.500 | 26.850 | 26.850 | 1,924,000 |
| 2023-07-14 | 27.000 | 27.000 | 24.900 | 25.000 | 25.000 | 1,311,000 |
| 2023-07-13 | 27.350 | 27.500 | 25.850 | 25.850 | 25.850 | 1,833,000 |
| 2023-07-12 | 27.400 | 27.950 | 26.850 | 27.000 | 27.000 | 2,300,000 |
| 2023-07-11 | 27.400 | 28.750 | 27.000 | 27.050 | 27.050 | 2,779,000 |
| 2023-07-10 | 27.000 | 27.500 | 26.350 | 27.400 | 27.400 | 3,496,000 |
| 2023-07-07 | 25.400 | 27.400 | 24.500 | 27.200 | 27.200 | 5,660,000 |
| 2023-07-06 | 23.800 | 25.500 | 23.800 | 24.950 | 24.950 | 1,851,000 |
| 2023-07-05 | 23.850 | 23.850 | 23.200 | 23.200 | 23.200 | 176,000 |
| 2023-07-04 | 24.450 | 24.600 | 23.200 | 23.300 | 23.300 | 526,000 |
| 2023-07-03 | 23.200 | 24.650 | 23.200 | 24.450 | 24.450 | 781,000 |
| 2023-06-30 | 23.350 | 23.350 | 23.000 | 23.200 | 23.200 | 139,000 |
| 2023-06-29 | 22.950 | 23.350 | 22.800 | 23.250 | 23.250 | 101,000 |
| 2023-06-28 | 22.900 | 23.400 | 22.900 | 22.950 | 22.950 | 108,000 |
| 2023-06-27 | 23.400 | 23.800 | 22.850 | 22.850 | 22.850 | 190,000 |
| 2023-06-26 | 24.100 | 24.100 | 23.350 | 23.400 | 23.400 | 205,000 |
| 2023-06-21 | 24.100 | 24.150 | 23.500 | 24.000 | 24.000 | 507,000 |
| 2023-06-20 | 23.550 | 24.100 | 23.550 | 23.900 | 23.900 | 593,000 |
| 2023-06-19 | 23.000 | 24.000 | 23.000 | 23.600 | 23.600 | 396,000 |
| 2023-06-16 | 23.000 | 23.150 | 22.750 | 23.000 | 23.000 | 492,000 |
| 2023-06-15 | 23.350 | 23.350 | 22.850 | 22.950 | 22.950 | 511,000 |
| 2023-06-14 | 24.000 | 24.000 | 23.350 | 23.350 | 23.350 | 505,000 |
| 2023-06-13 | 24.000 | 24.200 | 23.450 | 23.800 | 23.800 | 586,000 |
| 2023-06-12 | 26.000 | 26.000 | 24.000 | 24.000 | 24.000 | 1,080,000 |
| 2023-06-09 | 25.250 | 25.450 | 24.000 | 24.900 | 24.900 | 978,000 |
| 2023-06-08 | 25.700 | 25.750 | 24.900 | 25.200 | 25.200 | 465,000 |
| 2023-06-07 | 25.000 | 25.800 | 24.900 | 25.650 | 25.650 | 923,000 |
| 2023-06-06 | 25.900 | 25.900 | 24.750 | 24.950 | 24.950 | 711,000 |
| 2023-06-05 | 24.700 | 26.000 | 24.300 | 25.850 | 25.850 | 1,991,000 |
| 2023-06-02 | 23.800 | 24.000 | 23.600 | 23.900 | 23.900 | 431,000 |
| 2023-06-01 | 23.800 | 24.000 | 23.700 | 23.700 | 23.700 | 431,000 |
| 2023-05-31 | 23.400 | 23.950 | 23.050 | 23.750 | 23.750 | 272,000 |
| 2023-05-30 | 23.400 | 23.600 | 22.650 | 23.400 | 23.400 | 299,000 |
| 2023-05-29 | 23.500 | 23.850 | 23.200 | 23.300 | 23.300 | 215,000 |
| 2023-05-26 | 24.250 | 24.300 | 23.400 | 23.400 | 23.400 | 287,000 |
| 2023-05-25 | 24.000 | 24.250 | 23.850 | 24.250 | 24.250 | 313,000 |
| 2023-05-24 | 24.000 | 24.300 | 23.900 | 24.000 | 24.000 | 359,000 |
| 2023-05-23 | 23.750 | 24.150 | 23.750 | 23.950 | 23.950 | 535,000 |
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.