Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	23.150	23.850	23.000	23.750	23.750	345,000
2023-05-19	23.100	23.450	22.700	23.150	23.150	445,000
2023-05-18	23.200	23.200	22.700	23.000	23.000	333,000
2023-05-17	23.150	23.200	22.900	23.000	23.000	292,000
2023-05-16	22.900	23.150	22.750	22.900	22.900	143,000
2023-05-15	22.600	23.500	22.400	22.900	22.900	174,000
2023-05-12	22.150	23.500	21.600	23.300	23.300	415,000
2023-05-11	23.250	23.300	22.200	22.200	22.200	243,000
2023-05-10	22.700	23.300	22.700	23.250	23.250	350,000
2023-05-09	23.950	23.950	22.800	23.200	23.200	358,000
2023-05-08	23.700	24.000	23.500	23.850	23.850	162,000
2023-05-05	23.550	24.200	23.150	23.850	23.850	206,000
2023-05-04	23.550	23.800	23.000	23.750	23.750	216,000
2023-05-03	24.300	24.300	23.250	23.250	23.250	236,000
2023-05-02	23.500	23.600	23.000	23.600	23.600	328,000
2023-04-28	22.550	23.400	22.500	23.150	23.150	278,000
2023-04-27	23.000	23.300	22.550	22.550	22.550	224,000
2023-04-26	23.900	23.950	22.900	22.950	22.950	368,000
2023-04-25	24.300	24.450	23.200	23.800	23.800	359,000
2023-04-24	24.100	24.500	23.600	24.200	24.200	343,000
2023-04-21	25.000	25.050	24.000	24.100	24.100	326,000
2023-04-20	25.700	25.800	24.400	24.900	24.900	645,000
2023-04-19	25.300	25.850	25.250	25.700	25.700	755,000
2023-04-18	24.750	25.900	23.800	25.300	25.300	910,000
2023-04-17	26.300	26.300	24.550	24.550	24.550	861,000
2023-04-14	25.200	25.400	24.950	25.350	25.350	889,000
2023-04-13	24.650	25.000	24.500	24.850	24.850	732,000
2023-04-12	24.400	24.750	24.000	24.750	24.750	895,000
2023-04-11	24.000	24.350	23.900	24.100	24.100	408,000
2023-04-10	24.200	24.500	23.850	23.850	23.850	476,000
2023-04-07	23.850	24.150	23.650	24.100	24.100	650,000
2023-04-06	23.800	23.950	23.400	23.850	23.850	631,000
2023-03-31	23.300	24.200	23.000	23.650	23.650	1,004,000
2023-03-30	22.800	23.300	22.600	23.050	23.050	1,207,000
2023-03-29	22.200	23.100	22.000	22.700	22.700	1,154,000
2023-03-28	22.750	23.200	21.800	21.800	21.800	1,139,000
2023-03-27	22.150	23.100	22.150	22.450	22.450	1,027,000
2023-03-24	22.400	22.500	21.950	22.150	22.150	550,000
2023-03-23	22.050	22.850	21.950	22.300	22.300	673,000
2023-03-22	21.950	22.150	21.700	22.050	22.050	289,000
2023-03-21	21.500	21.950	21.500	21.700	21.700	189,000
2023-03-20	21.600	21.950	21.200	21.400	21.400	501,000
2023-03-17	20.750	22.050	20.750	21.600	21.600	599,000
2023-03-16	21.800	21.900	20.800	20.800	20.800	216,000
2023-03-15	21.700	22.150	21.450	21.450	21.450	177,000
2023-03-14	22.250	22.250	21.350	21.600	21.600	540,000
2023-03-13	19.950	22.250	19.650	22.250	22.250	1,173,000
2023-03-10	21.200	21.500	20.200	20.250	20.250	731,000
2023-03-09	22.000	22.350	21.700	21.700	21.700	287,000
2023-03-08	22.200	22.200	21.750	22.000	22.000	213,000
2023-03-07	22.200	22.400	21.950	22.000	22.000	227,000
2023-03-06	22.400	22.750	21.750	22.100	22.100	518,000
2023-03-03	21.850	22.000	21.550	21.650	21.650	301,000
2023-03-02	22.000	22.100	21.750	21.800	21.800	214,000
2023-03-01	22.750	22.750	21.850	21.850	21.850	333,000
2023-02-24	23.300	23.350	22.650	22.750	22.750	358,000
2023-02-23	23.300	23.400	23.250	23.300	23.300	107,000
2023-02-22	23.450	23.450	22.800	23.250	23.250	429,000
2023-02-21	23.900	23.900	23.350	23.450	23.450	285,000
2023-02-20	23.800	24.200	23.650	23.650	23.650	864,000

← NewerPage 15 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.