Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	13.450	13.600	13.450	13.450	13.450	46,000
2022-02-24	13.550	13.700	13.300	13.400	13.400	106,000
2022-02-23	13.650	13.750	13.600	13.700	13.700	15,000
2022-02-22	13.950	13.950	13.600	13.600	13.600	19,000
2022-02-21	13.500	13.800	13.450	13.800	13.800	67,000
2022-02-18	13.550	13.850	13.450	13.450	13.450	61,000
2022-02-17	13.700	13.700	13.550	13.600	13.600	73,000
2022-02-16	13.700	13.700	13.600	13.650	13.650	46,000
2022-02-15	13.900	13.900	13.600	13.600	13.600	8,000
2022-02-14	13.700	13.700	13.350	13.600	13.600	65,000
2022-02-11	13.950	13.950	13.800	13.850	13.850	47,000
2022-02-10	14.050	14.050	13.900	13.950	13.950	48,000
2022-02-09	14.050	14.100	14.000	14.050	14.050	30,000
2022-02-08	14.500	14.500	14.050	14.100	14.100	46,000
2022-02-07	14.100	14.500	13.900	14.200	14.200	75,000
2022-01-26	13.700	14.350	13.400	13.800	13.800	106,000
2022-01-25	13.850	13.900	13.550	13.700	13.700	38,000
2022-01-24	13.600	13.900	13.550	13.800	13.800	72,000
2022-01-21	13.850	14.000	13.800	13.900	13.900	18,000
2022-01-20	14.100	14.300	14.050	14.200	14.200	81,000
2022-01-19	13.700	14.000	13.650	14.000	14.000	64,000
2022-01-18	13.700	13.750	13.650	13.700	13.700	12,000
2022-01-17	13.650	13.850	13.650	13.650	13.650	50,000
2022-01-14	14.100	14.100	13.650	13.700	13.700	55,000
2022-01-13	13.800	13.850	13.600	13.800	13.800	121,000
2022-01-12	14.250	14.250	13.800	13.800	13.800	114,000
2022-01-11	14.250	14.500	14.200	14.300	14.300	84,000
2022-01-10	14.200	14.850	14.200	14.250	14.250	249,000
2022-01-07	15.200	15.200	14.050	14.450	14.450	1,307,000
2022-01-06	13.750	13.850	13.750	13.850	13.850	31,000
2022-01-05	13.850	13.950	13.800	13.800	13.800	98,000
2022-01-04	13.950	13.950	13.700	13.850	13.850	41,000
2022-01-03	14.000	14.050	13.600	13.850	13.850	147,000
2021-12-30	14.150	14.350	13.900	13.950	13.950	104,000
2021-12-29	13.900	14.750	13.850	13.900	13.900	246,000
2021-12-28	14.000	14.050	13.700	13.900	13.900	62,000
2021-12-27	13.900	14.150	13.900	13.950	13.950	86,000
2021-12-24	13.500	14.500	13.500	13.850	13.850	162,000
2021-12-23	13.550	13.550	13.200	13.300	13.300	81,000
2021-12-22	13.600	13.900	13.500	13.550	13.550	64,000
2021-12-21	13.500	13.800	13.350	13.550	13.550	64,000
2021-12-20	14.000	14.050	13.700	13.700	13.700	93,000
2021-12-17	13.850	14.100	13.850	13.950	13.950	105,000
2021-12-16	14.800	14.800	13.950	13.950	13.950	272,000
2021-12-15	14.550	15.150	14.200	14.350	14.350	503,000
2021-12-14	14.800	14.800	13.800	13.800	13.800	343,000
2021-12-13	13.650	14.900	13.600	14.800	14.800	670,000
2021-12-10	15.250	15.300	13.500	13.550	13.550	1,535,000
2021-12-09	14.000	14.600	14.000	14.600	14.600	533,000
2021-12-08	12.650	13.300	12.600	13.300	13.300	256,000
2021-12-07	12.200	12.200	12.000	12.100	12.100	61,000
2021-12-06	12.000	12.250	12.000	12.200	12.200	44,000
2021-12-03	12.000	12.100	12.000	12.000	12.000	38,000
2021-12-02	12.100	12.100	11.950	12.050	12.050	24,000
2021-12-01	12.000	12.350	11.950	12.150	12.150	44,000
2021-11-30	12.050	12.050	11.950	11.950	11.950	26,000
2021-11-29	11.650	12.150	11.650	12.100	12.100	19,000
2021-11-26	12.250	12.250	11.950	12.000	12.000	32,000
2021-11-25	12.300	12.500	12.300	12.450	12.450	33,000
2021-11-24	12.000	12.300	11.950	12.300	12.300	70,000

← NewerPage 20 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.