Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	13.950	14.000	13.900	13.950	13.950	26,000
2022-05-25	14.000	14.000	14.000	14.000	14.000	6,000
2022-05-24	13.950	14.000	13.900	14.000	14.000	20,000
2022-05-23	14.000	14.000	13.950	13.950	13.950	21,000
2022-05-20	14.000	14.000	13.950	13.950	13.950	14,000
2022-05-19	13.950	14.100	13.900	13.950	13.950	63,000
2022-05-18	14.000	14.000	13.950	13.950	13.950	21,000
2022-05-17	14.000	14.000	13.900	14.000	14.000	19,000
2022-05-16	14.250	14.250	13.950	14.000	14.000	60,000
2022-05-13	14.000	14.000	13.900	14.000	14.000	50,000
2022-05-12	14.100	14.150	13.950	14.100	14.100	64,000
2022-05-11	13.900	14.050	13.900	14.050	14.050	24,095
2022-05-10	13.900	13.950	13.850	13.950	13.950	46,000
2022-05-09	14.100	14.100	13.850	13.900	13.900	42,000
2022-05-06	13.850	13.850	13.850	13.850	13.850	21,000
2022-05-05	13.850	13.850	13.800	13.850	13.850	17,000
2022-05-04	13.750	13.850	13.750	13.850	13.850	6,000
2022-05-03	13.650	13.750	13.650	13.750	13.750	17,000
2022-04-29	13.800	13.950	13.800	13.850	13.850	11,000
2022-04-28	13.950	13.950	13.750	13.900	13.900	7,000
2022-04-27	13.800	14.300	13.700	13.750	13.750	75,000
2022-04-26	13.400	13.850	13.350	13.800	13.800	28,000
2022-04-25	13.400	13.500	13.000	13.450	13.450	26,000
2022-04-22	13.850	13.850	13.600	13.650	13.650	9,000
2022-04-21	13.750	13.750	13.700	13.700	13.700	10,000
2022-04-20	13.650	13.750	13.650	13.750	13.750	31,000
2022-04-19	13.800	13.800	13.700	13.700	13.700	23,000
2022-04-18	13.800	13.800	13.750	13.800	13.800	44,000
2022-04-15	13.400	13.800	13.400	13.750	13.750	11,000
2022-04-14	13.750	13.750	13.750	13.750	13.750	2,000
2022-04-13	13.800	13.800	13.800	13.800	13.800	22,000
2022-04-12	13.800	13.800	13.600	13.700	13.700	19,000
2022-04-11	13.650	13.800	13.650	13.800	13.800	30,000
2022-04-08	13.750	13.950	13.500	13.850	13.850	24,000
2022-04-07	13.750	13.850	13.750	13.850	13.850	7,000
2022-04-06	13.900	14.000	13.900	14.000	14.000	22,000
2022-04-01	14.000	14.150	13.950	14.100	14.100	23,000
2022-03-31	14.000	14.000	13.900	14.000	14.000	6,000
2022-03-30	13.850	14.000	13.650	14.000	14.000	25,000
2022-03-29	14.100	14.100	13.800	13.900	13.900	39,000
2022-03-28	13.550	14.050	13.550	14.000	14.000	15,000
2022-03-25	13.750	14.050	13.750	13.950	13.950	19,000
2022-03-24	14.000	14.100	13.950	14.000	14.000	41,000
2022-03-23	14.050	14.050	14.000	14.000	14.000	34,000
2022-03-22	14.050	14.150	14.000	14.000	14.000	38,000
2022-03-21	14.300	14.500	14.050	14.050	14.050	27,000
2022-03-18	14.000	14.100	13.950	14.050	14.050	33,000
2022-03-17	14.050	14.100	14.000	14.050	14.050	34,000
2022-03-16	14.100	14.100	13.900	14.050	14.050	13,000
2022-03-15	14.400	14.400	14.000	14.100	14.100	49,000
2022-03-14	14.200	14.200	14.000	14.100	14.100	29,000
2022-03-11	14.300	14.300	14.100	14.150	14.150	73,000
2022-03-10	14.350	14.450	13.800	14.000	14.000	59,000
2022-03-09	14.100	14.300	13.900	14.100	14.100	40,000
2022-03-08	14.250	14.900	13.600	13.900	13.900	233,000
2022-03-07	13.600	13.750	13.350	13.750	13.750	70,000
2022-03-04	13.750	13.750	13.600	13.700	13.700	7,000
2022-03-03	13.800	13.850	13.600	13.800	13.800	34,000
2022-03-02	13.600	13.600	13.500	13.600	13.600	9,000
2022-03-01	14.150	14.150	13.550	13.650	13.650	34,000

← NewerPage 19 of 21 · 1,229 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.