Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	14.650	14.650	13.850	14.000	14.000	74,000
2026-01-21	13.800	14.350	13.700	13.950	13.950	70,055
2026-01-20	14.100	14.200	13.950	14.000	14.000	186,056
2026-01-19	14.300	14.650	14.000	14.200	14.200	201,002
2026-01-16	14.800	14.800	14.500	14.500	14.500	117,013
2026-01-15	15.000	15.000	14.600	14.800	14.800	131,003
2026-01-14	14.350	14.700	14.300	14.650	14.650	94,002
2026-01-13	14.500	14.500	14.300	14.300	14.300	81,020
2026-01-12	15.150	15.150	14.350	14.500	14.500	188,004
2026-01-09	14.350	15.000	14.250	14.800	14.800	178,001
2026-01-08	14.650	14.750	14.200	14.250	14.250	119,001
2026-01-07	14.150	14.900	14.150	14.600	14.600	396,164
2026-01-06	13.800	14.150	13.750	13.950	13.950	192,000
2026-01-05	14.100	14.300	13.550	13.750	13.750	213,012
2026-01-02	13.500	14.200	13.500	14.000	14.000	190,001
2025-12-31	14.800	15.250	14.050	14.050	14.050	784,001
2025-12-30	13.300	14.500	13.250	14.500	14.500	330,004
2025-12-29	13.550	13.550	13.150	13.200	13.200	261,000
2025-12-26	14.150	14.150	13.550	13.550	13.550	290,263
2025-12-24	14.250	14.300	14.000	14.100	14.100	253,051
2025-12-23	14.600	14.600	14.250	14.250	14.250	81,000
2025-12-22	14.600	14.650	14.200	14.300	14.300	145,096
2025-12-19	14.650	14.650	14.150	14.150	14.150	299,002
2025-12-18	15.400	15.400	14.600	14.600	14.600	296,142
2025-12-17	15.500	15.800	15.300	15.400	15.400	83,000
2025-12-16	15.650	16.000	15.500	15.500	15.500	221,003
2025-12-15	16.150	16.150	15.550	15.850	15.850	234,070
2025-12-12	16.350	16.450	15.600	16.050	16.050	681,001
2025-12-11	14.800	15.450	14.800	15.450	15.450	275,021
2025-12-10	14.800	15.200	14.600	15.050	15.050	365,052
2025-12-09	14.350	14.650	14.250	14.600	14.600	194,001
2025-12-08	14.900	14.900	14.250	14.250	14.250	207,055
2025-12-05	14.400	14.600	14.300	14.500	14.500	153,007
2025-12-04	15.050	15.100	14.400	14.600	14.600	251,000
2025-12-03	14.250	15.400	14.250	14.950	14.950	718,001
2025-12-02	14.650	14.800	14.200	14.200	14.200	343,055
2025-12-01	14.200	14.900	14.100	14.600	14.600	738,001
2025-11-28	15.300	16.500	14.100	14.200	14.200	4,424,014
2025-11-27	13.700	15.000	13.700	15.000	15.000	1,310,502
2025-11-26	14.000	14.000	13.050	13.650	13.650	902,084
2025-11-25	13.600	14.200	13.200	14.100	14.100	2,006,170
2025-11-24	12.050	12.950	12.050	12.950	12.950	849,001
2025-11-21	11.500	11.800	11.500	11.800	11.800	137,008
2025-11-20	11.500	11.600	11.400	11.550	11.550	110,001
2025-11-19	11.650	11.700	11.050	11.500	11.500	39,000
2025-11-18	11.850	11.900	11.500	11.500	11.500	187,001
2025-11-17	11.850	11.950	11.850	11.850	11.850	57,027
2025-11-14	11.750	12.000	11.700	11.850	11.850	23,001
2025-11-13	12.400	12.400	11.900	12.000	12.000	84,002
2025-11-12	11.850	11.900	11.700	11.900	11.900	216,002
2025-11-11	11.600	12.250	11.600	11.900	11.900	193,000
2025-11-10	11.650	11.750	11.500	11.550	11.550	29,001
2025-11-07	11.900	11.950	11.650	11.650	11.650	21,001
2025-11-06	11.350	11.950	11.350	11.950	11.950	115,001
2025-11-05	11.300	11.400	11.300	11.350	11.350	17,020
2025-11-04	11.500	11.500	11.400	11.400	11.400	48,001
2025-11-03	11.600	11.650	11.500	11.500	11.500	81,001
2025-10-31	11.600	11.700	11.400	11.700	11.700	27,000
2025-10-30	11.700	11.800	11.650	11.700	11.700	81,002
2025-10-29	11.600	11.950	11.550	11.600	11.600	62,251

← NewerPage 4 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.