Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.200	13.400	12.200	13.350	13.350	170,001
2026-07-24	12.200	12.200	12.200	12.200	12.200	64,000
2026-07-23	12.250	12.250	12.100	12.200	12.200	23,010
2026-07-22	12.450	12.650	12.300	12.300	12.300	23,042
2026-07-21	12.500	12.500	12.100	12.400	12.400	35,010
2026-07-20	12.200	12.300	12.000	12.100	12.100	61,200
2026-07-17	12.600	12.600	12.100	12.200	12.200	129,099
2026-07-16	12.600	12.950	12.450	12.600	12.600	43,010
2026-07-15	12.300	13.150	12.300	12.600	12.600	25,000
2026-07-14	12.950	12.950	11.900	12.300	12.300	121,010
2026-07-13	13.600	13.600	12.950	13.050	13.050	280,030
2026-07-10	13.600	13.600	13.600	13.600	13.600	0
2026-07-09	12.500	13.600	12.500	13.600	13.600	481,000
2026-07-08	12.550	12.550	12.350	12.400	12.400	87,000
2026-07-07	13.100	13.100	12.500	12.550	12.550	51,020
2026-07-06	13.300	13.300	12.900	13.000	13.000	128,007
2026-07-03	12.800	13.100	12.700	12.900	12.900	145,001
2026-07-02	13.350	13.500	12.800	12.800	12.800	222,037
2026-07-01	12.100	13.300	12.000	13.300	13.300	504,004
2026-06-30	12.100	12.250	12.050	12.100	12.100	45,010
2026-06-29	12.100	12.100	12.000	12.100	12.100	43,010
2026-06-26	11.950	12.050	11.900	12.050	12.050	71,005
2026-06-25	12.050	12.050	11.950	12.050	12.050	73,417
2026-06-24	12.150	12.250	12.100	12.100	12.100	48,080
2026-06-23	12.300	12.450	12.050	12.150	12.150	59,002
2026-06-22	12.500	12.500	12.200	12.250	12.250	69,406
2026-06-18	12.850	12.900	12.550	12.550	12.550	48,000
2026-06-17	12.600	12.850	12.400	12.600	12.600	40,055
2026-06-16	12.650	12.900	12.500	12.600	12.600	66,030
2026-06-15	12.700	13.050	12.600	12.650	12.650	129,000
2026-06-12	12.650	13.050	12.600	12.650	12.650	52,121
2026-06-11	13.000	13.300	12.550	12.600	12.600	76,011
2026-06-10	12.300	13.200	12.250	12.900	12.900	203,251
2026-06-09	12.450	12.450	12.350	12.450	12.450	21,012
2026-06-08	12.250	12.350	12.000	12.350	12.350	69,002
2026-06-05	12.350	12.800	12.350	12.550	12.550	133,000
2026-06-04	12.000	13.100	12.000	12.350	12.350	585,001
2026-06-03	11.800	12.000	11.800	11.950	11.950	43,851
2026-06-02	11.950	12.000	11.800	11.800	11.800	170,026
2026-06-01	12.100	12.100	11.950	11.950	11.950	164,006
2026-05-29	12.200	12.200	12.100	12.100	12.100	85,046
2026-05-28	12.500	12.500	12.200	12.200	12.200	97,000
2026-05-27	12.550	12.550	12.200	12.200	12.200	118,000
2026-05-26	12.700	12.900	12.500	12.550	12.550	160,000
2026-05-25	13.000	13.050	12.750	12.800	12.800	111,001
2026-05-22	13.050	13.200	13.000	13.050	13.050	48,001
2026-05-21	13.100	13.250	13.000	13.000	13.000	42,001
2026-05-20	13.000	13.150	12.950	13.100	13.100	36,000
2026-05-19	12.950	13.000	12.950	12.950	12.950	36,001
2026-05-18	13.250	13.250	12.800	13.000	13.000	22,000
2026-05-15	13.200	13.200	13.000	13.100	13.100	46,007
2026-05-14	13.350	13.400	12.950	13.200	13.200	107,002
2026-05-13	13.000	13.150	12.800	13.150	13.150	60,003
2026-05-12	13.300	13.300	12.900	12.950	12.950	131,002
2026-05-11	13.650	13.650	13.200	13.250	13.250	156,003
2026-05-08	13.900	14.000	13.700	13.700	13.700	55,018
2026-05-07	14.000	14.050	13.700	13.900	13.900	149,002
2026-05-06	14.950	15.100	13.850	13.900	13.900	286,070
2026-05-05	14.000	14.850	13.700	14.850	14.850	95,002
2026-05-04	14.000	14.250	14.000	14.150	14.150	114,002

← NewerPage 2 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.