Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	23.250	24.000	23.050	23.750	23.750	748,000
2023-02-16	23.250	23.550	23.050	23.250	23.250	401,000
2023-02-15	23.000	23.350	22.650	23.300	23.300	689,000
2023-02-14	22.200	23.850	22.000	23.250	23.250	1,550,000
2023-02-13	22.950	23.100	22.000	22.000	22.000	655,000
2023-02-10	21.700	22.900	21.700	22.600	22.600	1,233,000
2023-02-09	21.950	21.950	21.500	21.700	21.700	334,000
2023-02-08	22.150	22.200	21.650	21.700	21.700	441,000
2023-02-07	21.700	22.300	21.700	22.000	22.000	429,000
2023-02-06	21.800	22.000	21.500	21.850	21.850	415,000
2023-02-03	21.600	22.000	21.100	21.800	21.800	633,000
2023-02-02	21.150	22.400	21.050	21.650	21.650	868,000
2023-02-01	21.300	21.650	20.800	21.150	21.150	724,000
2023-01-31	21.200	21.500	21.150	21.350	21.350	461,000
2023-01-30	22.050	22.200	21.150	21.300	21.300	1,011,000
2023-01-17	22.250	23.100	21.700	22.800	22.800	1,722,000
2023-01-16	21.000	22.300	21.000	22.300	22.300	2,519,000
2023-01-13	20.250	20.600	19.850	20.300	20.300	345,000
2023-01-12	19.900	20.850	19.900	20.250	20.250	553,000
2023-01-11	20.700	20.750	19.700	19.850	19.850	408,000
2023-01-10	22.000	22.000	20.500	20.550	20.550	633,000
2023-01-09	22.000	22.150	21.500	21.700	21.700	456,000
2023-01-06	21.900	22.000	21.500	22.000	22.000	261,000
2023-01-05	22.450	22.550	21.650	21.850	21.850	696,000
2023-01-04	22.150	22.650	21.800	21.950	21.950	253,000
2023-01-03	22.200	22.450	21.900	22.100	22.100	344,000
2022-12-30	22.450	22.850	21.900	22.100	22.100	353,000
2022-12-29	23.050	23.050	22.150	22.200	22.200	324,000
2022-12-28	23.450	23.550	22.500	22.650	22.650	435,000
2022-12-27	23.450	23.600	23.150	23.150	23.150	426,000
2022-12-26	24.050	24.050	23.050	23.050	23.050	447,000
2022-12-23	23.400	23.900	23.200	23.550	23.550	666,000
2022-12-22	23.150	24.350	22.800	23.400	23.400	1,999,000
2022-12-21	21.800	23.000	21.600	23.000	23.000	1,484,000
2022-12-20	22.000	22.150	20.600	20.950	20.950	1,017,000
2022-12-19	22.650	22.650	22.000	22.000	22.000	418,000
2022-12-16	24.200	24.200	22.000	22.350	22.350	1,385,000
2022-12-15	23.700	24.300	23.350	24.200	24.200	1,217,000
2022-12-14	23.200	23.700	23.100	23.650	23.650	612,000
2022-12-13	22.900	23.200	22.050	23.200	23.200	776,000
2022-12-12	23.200	23.200	22.000	22.350	22.350	943,000
2022-12-09	23.500	23.500	23.150	23.150	23.150	428,000
2022-12-08	23.500	23.750	23.300	23.400	23.400	619,000
2022-12-07	24.050	24.050	23.300	23.300	23.300	493,000
2022-12-06	23.850	23.950	23.500	23.650	23.650	791,000
2022-12-05	24.550	24.600	23.850	23.850	23.850	565,000
2022-12-02	24.250	24.900	23.950	24.200	24.200	592,000
2022-12-01	24.200	24.450	23.850	24.100	24.100	602,000
2022-11-30	24.100	24.550	24.000	24.000	24.000	267,000
2022-11-29	24.400	24.400	23.900	24.150	24.150	416,000
2022-11-28	23.650	24.200	23.600	24.100	24.100	174,000
2022-11-25	24.300	24.300	23.800	23.800	23.800	401,000
2022-11-24	24.500	24.500	23.950	24.150	24.150	255,000
2022-11-23	24.150	24.650	24.100	24.100	24.100	281,000
2022-11-22	24.000	24.800	23.950	24.100	24.100	336,000
2022-11-21	24.350	25.500	24.200	24.250	24.250	689,000
2022-11-18	24.650	24.700	23.850	24.050	24.050	422,000
2022-11-17	23.800	24.700	23.550	24.650	24.650	447,000
2022-11-16	24.450	24.550	23.650	23.750	23.750	827,000
2022-11-15	24.750	25.300	24.350	24.400	24.400	481,000

← NewerPage 16 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.