Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	25.250	25.250	24.650	25.050	25.050	468,000
2022-11-11	25.100	25.600	24.350	25.250	25.250	1,046,000
2022-11-10	24.950	25.300	24.350	24.350	24.350	709,000
2022-11-09	25.550	25.900	25.050	25.150	25.150	532,000
2022-11-08	26.000	26.600	24.900	25.100	25.100	1,515,000
2022-11-07	24.600	26.150	24.400	25.800	25.800	1,760,000
2022-11-04	25.000	25.150	24.250	24.300	24.300	683,000
2022-11-03	24.950	25.350	24.850	24.850	24.850	378,000
2022-11-02	25.300	25.700	25.000	25.400	25.400	578,000
2022-11-01	25.500	26.300	25.050	25.150	25.150	1,072,000
2022-10-31	24.600	26.200	24.600	25.300	25.300	1,856,000
2022-10-28	24.400	24.500	23.200	24.500	24.500	1,050,000
2022-10-27	24.450	24.700	24.300	24.300	24.300	328,000
2022-10-26	24.900	24.900	24.100	24.150	24.150	326,000
2022-10-25	25.250	25.250	24.300	24.850	24.850	378,000
2022-10-24	25.250	25.500	24.750	24.750	24.750	558,000
2022-10-21	24.950	25.300	24.750	24.750	24.750	446,000
2022-10-20	24.800	25.650	24.300	24.800	24.800	873,000
2022-10-19	24.550	25.700	24.550	25.700	25.700	1,001,000
2022-10-18	25.300	25.450	24.550	24.800	24.800	345,000
2022-10-17	24.500	24.900	23.550	24.800	24.800	1,092,000
2022-10-14	25.000	25.900	24.700	24.700	24.700	793,000
2022-10-13	25.100	25.150	23.450	24.550	24.550	1,733,000
2022-10-12	25.800	26.000	25.000	25.000	25.000	1,024,000
2022-10-11	27.350	27.400	25.450	25.450	25.450	2,108,000
2022-10-07	25.700	27.800	25.700	27.500	27.500	2,937,000
2022-10-06	26.250	26.550	25.300	25.900	25.900	1,082,000
2022-10-05	27.000	27.250	26.250	26.250	26.250	1,414,000
2022-10-04	27.300	27.750	26.700	26.700	26.700	2,070,000
2022-10-03	25.750	26.950	25.750	26.600	26.600	1,723,000
2022-09-30	24.800	26.450	24.450	26.200	26.200	1,606,000
2022-09-29	24.450	26.300	24.450	25.850	25.850	2,377,000
2022-09-28	25.900	25.950	24.050	24.050	24.050	1,918,000
2022-09-27	26.550	26.900	25.400	25.550	25.550	1,787,000
2022-09-26	28.150	28.250	26.450	26.500	26.500	3,891,000
2022-09-23	26.450	27.400	25.350	27.400	27.400	3,145,000
2022-09-22	26.350	26.650	26.000	26.300	26.300	1,901,000
2022-09-21	26.350	26.800	25.550	26.350	26.350	2,755,000
2022-09-20	25.750	26.650	24.700	26.450	26.450	4,453,000
2022-09-19	25.000	25.950	23.500	25.050	25.050	4,756,000
2022-09-16	28.050	28.150	25.650	25.650	25.650	7,011,000
2022-09-15	27.600	28.800	27.600	28.500	28.500	3,776,000
2022-09-14	28.300	29.550	27.500	27.900	27.900	7,978,000
2022-09-13	27.200	29.600	26.800	28.650	28.650	9,218,000
2022-09-12	26.650	27.700	26.200	27.400	27.400	8,905,000
2022-09-08	25.100	26.950	25.000	25.900	25.900	9,104,000
2022-09-07	25.000	27.000	24.150	24.950	24.950	16,037,000
2022-09-06	22.400	24.600	21.800	24.600	24.600	6,774,000
2022-09-05	22.400	23.000	21.600	22.400	22.400	8,107,000
2022-09-02	20.700	21.100	20.650	20.950	20.950	859,000
2022-09-01	21.550	21.550	20.600	20.750	20.750	1,235,000
2022-08-31	20.550	21.000	20.550	21.000	21.000	1,143,000
2022-08-30	20.500	21.950	20.500	20.750	20.750	4,373,000
2022-08-29	19.750	20.750	19.550	20.100	20.100	2,639,000
2022-08-26	20.500	20.750	19.850	19.950	19.950	1,500,000
2022-08-25	20.850	21.550	20.100	20.150	20.150	2,547,000
2022-08-24	21.400	21.450	20.400	20.400	20.400	2,869,000
2022-08-23	20.250	21.650	19.500	21.400	21.400	3,655,000
2022-08-22	19.650	20.650	19.400	20.050	20.050	1,535,000
2022-08-19	20.050	21.100	19.650	19.800	19.800	7,472,000

← NewerPage 17 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.