Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.150	14.150	13.900	13.900	13.900	44,002
2026-04-29	14.400	14.500	14.150	14.150	14.150	30,102
2026-04-28	13.750	14.800	13.700	14.650	14.650	271,001
2026-04-27	14.100	14.100	13.700	13.750	13.750	190,312
2026-04-24	14.100	14.150	14.050	14.100	14.100	50,000
2026-04-23	14.300	14.300	14.000	14.200	14.200	120,220
2026-04-22	14.600	14.600	14.200	14.300	14.300	109,001
2026-04-21	14.500	14.500	14.200	14.350	14.350	95,009
2026-04-20	14.550	14.600	14.250	14.500	14.500	85,210
2026-04-17	14.200	14.900	14.100	14.550	14.550	189,000
2026-04-16	14.050	14.250	13.950	14.200	14.200	98,000
2026-04-15	14.400	14.400	13.950	14.100	14.100	58,220
2026-04-14	14.300	14.600	13.900	14.400	14.400	140,001
2026-04-13	13.850	13.850	13.800	13.800	13.800	8,002
2026-04-10	14.300	14.750	13.850	13.850	13.850	148,125
2026-04-09	13.550	13.750	13.500	13.750	13.750	45,001
2026-04-08	12.850	13.950	12.850	13.450	13.450	109,001
2026-04-07	12.900	13.100	12.800	12.850	12.850	97,002
2026-04-02	13.150	13.150	12.800	12.800	12.800	116,000
2026-04-01	13.100	13.300	12.800	13.000	13.000	206,000
2026-03-31	13.200	13.200	12.950	13.000	13.000	235,001
2026-03-30	13.650	13.950	13.200	13.400	13.400	284,004
2026-03-27	13.750	13.900	13.650	13.850	13.850	16,001
2026-03-26	13.750	14.000	13.750	13.850	13.850	72,002
2026-03-25	14.350	14.350	13.750	13.750	13.750	86,002
2026-03-24	13.900	13.900	13.550	13.750	13.750	201,002
2026-03-23	14.950	14.950	13.750	13.750	13.750	446,002
2026-03-20	13.700	15.050	13.550	15.050	15.050	320,006
2026-03-19	13.750	13.800	13.700	13.700	13.700	55,057
2026-03-18	13.900	14.050	13.800	13.850	13.850	111,000
2026-03-17	14.250	14.250	13.900	13.900	13.900	75,013
2026-03-16	14.100	14.100	14.000	14.100	14.100	29,000
2026-03-13	14.050	14.250	14.000	14.100	14.100	97,002
2026-03-12	14.250	14.250	14.000	14.150	14.150	88,000
2026-03-11	14.250	14.650	14.000	14.150	14.150	221,001
2026-03-10	14.550	14.550	14.300	14.300	14.300	79,001
2026-03-09	14.700	15.400	14.250	14.300	14.300	444,010
2026-03-06	14.800	15.000	14.700	15.000	15.000	77,002
2026-03-05	15.050	15.250	14.800	14.800	14.800	61,102
2026-03-04	14.500	15.100	14.400	14.800	14.800	390,004
2026-03-03	14.700	15.250	14.400	14.750	14.750	94,010
2026-03-02	15.000	15.100	14.900	15.000	15.000	147,003
2026-02-26	15.650	15.650	15.200	15.250	15.250	171,008
2026-02-25	15.450	15.650	15.350	15.350	15.350	160,003
2026-02-24	15.450	15.700	15.250	15.450	15.450	279,301
2026-02-23	15.850	15.900	15.600	15.750	15.750	97,003
2026-02-11	15.650	15.800	15.350	15.700	15.700	162,015
2026-02-10	16.350	16.750	15.550	15.650	15.650	665,019
2026-02-09	17.300	17.300	16.600	16.800	16.800	402,069
2026-02-06	15.900	16.900	15.400	16.450	16.450	478,052
2026-02-05	16.150	16.300	15.550	16.150	16.150	202,000
2026-02-04	15.950	16.200	15.950	16.200	16.200	307,001
2026-02-03	16.900	17.450	15.200	15.800	15.800	2,569,004
2026-02-02	14.600	16.150	14.600	16.150	16.150	1,298,000
2026-01-30	14.900	14.900	14.700	14.700	14.700	90,002
2026-01-29	15.200	15.200	14.850	15.000	15.000	104,002
2026-01-28	15.600	15.650	14.700	15.150	15.150	492,001
2026-01-27	14.000	15.200	13.850	15.200	15.200	372,003
2026-01-26	13.950	14.200	13.800	13.850	13.850	109,001
2026-01-23	14.000	14.050	14.000	14.000	14.000	37,000

← NewerPage 3 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.