Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	18.100	19.300	17.500	19.300	19.300	4,229,000
2022-08-17	17.350	18.050	17.350	17.550	17.550	854,000
2022-08-16	17.550	17.850	17.350	17.350	17.350	893,000
2022-08-15	17.000	17.500	16.500	17.300	17.300	896,000
2022-08-12	17.300	18.150	17.100	17.200	17.200	1,276,000
2022-08-11	18.250	18.300	17.050	17.300	17.300	2,176,000
2022-08-10	19.550	20.050	18.000	18.200	18.200	12,088,000
2022-08-09	19.000	19.550	18.900	19.550	19.550	3,805,000
2022-08-08	16.500	17.800	16.200	17.800	17.800	2,742,000
2022-08-05	15.350	16.350	15.350	16.200	16.200	316,000
2022-08-04	15.400	15.600	15.050	15.200	15.200	140,000
2022-08-03	15.350	15.700	15.300	15.400	15.400	229,000
2022-08-02	16.150	16.400	15.100	15.400	15.400	611,000
2022-08-01	17.000	17.550	15.800	16.000	16.000	2,147,000
2022-07-29	14.950	16.350	14.700	16.350	16.350	1,290,000
2022-07-28	15.000	15.050	14.700	14.900	14.900	127,000
2022-07-27	14.800	15.250	14.500	14.900	14.900	213,000
2022-07-26	15.400	15.700	14.450	14.850	14.850	371,000
2022-07-25	15.700	15.800	15.300	15.400	15.400	126,000
2022-07-22	15.700	15.800	15.350	15.650	15.650	271,000
2022-07-21	16.150	16.150	15.250	15.650	15.650	543,000
2022-07-20	16.850	17.100	16.000	16.050	16.050	482,000
2022-07-19	16.450	16.800	16.250	16.300	16.300	351,000
2022-07-18	15.900	16.800	15.900	16.500	16.500	863,000
2022-07-15	15.750	16.700	15.750	16.300	16.300	1,252,000
2022-07-14	14.750	16.600	14.600	15.800	15.800	1,934,000
2022-07-13	16.300	16.650	15.000	15.100	15.100	1,646,000
2022-07-12	16.250	16.250	15.500	15.700	15.700	1,594,000
2022-07-11	17.950	18.150	16.500	16.650	16.650	5,563,000
2022-07-08	15.350	16.500	15.300	16.500	16.500	2,019,000
2022-07-07	14.850	15.900	13.950	15.000	15.000	2,776,000
2022-07-06	15.300	15.500	14.450	14.500	14.500	2,239,000
2022-07-05	15.250	16.150	15.150	15.800	15.800	5,574,000
2022-07-04	13.850	14.700	13.800	14.700	14.700	2,163,000
2022-07-01	13.350	13.450	13.200	13.400	13.400	33,000
2022-06-30	13.400	13.400	13.100	13.350	13.350	37,000
2022-06-29	13.050	13.500	13.050	13.450	13.450	40,000
2022-06-28	13.450	13.550	13.400	13.400	13.400	26,000
2022-06-27	13.550	13.550	13.450	13.500	13.500	16,000
2022-06-24	13.500	13.500	13.500	13.500	13.500	1,000
2022-06-23	13.700	13.700	13.300	13.500	13.500	46,000
2022-06-22	13.550	13.600	13.500	13.500	13.500	17,000
2022-06-21	13.500	13.700	13.500	13.600	13.600	45,000
2022-06-20	13.650	13.650	13.500	13.550	13.550	59,000
2022-06-17	13.950	13.950	13.600	13.650	13.650	35,000
2022-06-16	13.900	14.000	13.750	13.850	13.850	22,000
2022-06-15	13.800	14.000	13.800	13.900	13.900	50,000
2022-06-14	13.800	13.950	13.800	13.850	13.850	7,000
2022-06-13	13.850	14.050	13.800	13.950	13.950	20,000
2022-06-10	14.050	14.050	14.000	14.050	14.050	21,000
2022-06-09	13.900	14.000	13.800	14.000	14.000	9,000
2022-06-08	14.050	14.050	13.850	14.000	14.000	12,000
2022-06-07	13.950	13.950	13.800	13.950	13.950	10,000
2022-06-06	14.000	14.100	13.800	13.800	13.800	38,000
2022-06-02	14.000	14.100	14.000	14.100	14.100	35,000
2022-06-01	14.000	14.000	13.900	13.900	13.900	9,000
2022-05-31	13.950	14.100	13.950	14.000	14.000	68,000
2022-05-30	13.900	14.000	13.900	13.950	13.950	29,000
2022-05-27	14.000	14.100	13.900	13.900	13.900	48,000
2022-05-26	13.950	14.000	13.900	13.950	13.950	26,000

← NewerPage 18 of 21 · 1,228 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.