Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	11.550	11.600	11.400	11.550	11.550	64,050
2025-07-30	11.600	11.600	11.350	11.600	11.600	68,001
2025-07-29	11.700	11.750	11.550	11.650	11.650	31,000
2025-07-28	11.700	11.750	11.650	11.750	11.750	14,001
2025-07-25	11.700	11.800	11.550	11.750	11.750	33,000
2025-07-24	11.750	11.850	11.600	11.800	11.800	49,001
2025-07-23	11.750	11.800	11.600	11.750	11.750	32,001
2025-07-22	11.850	11.850	11.550	11.600	11.600	56,080
2025-07-21	12.150	12.300	11.750	11.900	11.900	167,070
2025-07-18	12.900	12.900	12.250	12.450	12.450	131,000
2025-07-17	12.800	12.800	12.600	12.750	12.750	57,000
2025-07-16	12.700	12.900	12.700	12.750	12.750	116,041
2025-07-15	12.600	13.200	12.550	12.700	12.700	449,000
2025-07-14	12.200	13.400	12.200	13.000	13.000	1,072,002
2025-07-11	11.850	12.200	11.850	12.200	12.200	418,001
2025-07-10	11.300	11.300	11.000	11.100	11.100	39,001
2025-07-09	11.150	11.200	10.900	11.150	11.150	39,000
2025-07-08	11.300	11.450	10.950	11.150	11.150	71,010
2025-07-07	11.350	11.500	11.100	11.400	11.400	98,003
2025-07-04	11.600	11.700	11.000	11.400	11.400	212,000
2025-07-03	11.700	11.800	11.400	11.450	11.450	81,205
2025-07-02	11.750	11.950	11.500	11.800	11.800	65,001
2025-07-01	11.850	12.000	11.750	11.950	11.950	21,000
2025-06-30	12.350	12.350	11.700	11.850	11.850	44,004
2025-06-27	12.050	12.450	12.000	12.150	12.150	21,002
2025-06-26	11.800	12.100	11.700	11.950	11.950	51,261
2025-06-25	11.650	11.700	11.600	11.700	11.700	27,000
2025-06-24	11.650	11.700	11.450	11.650	11.650	32,077
2025-06-23	11.700	11.700	11.500	11.650	11.650	61,000
2025-06-20	11.800	11.850	11.700	11.850	11.850	22,194
2025-06-19	11.950	11.950	11.400	11.850	11.850	85,020
2025-06-18	12.050	12.050	11.700	11.800	11.800	86,070
2025-06-17	12.200	12.250	11.800	11.800	11.800	64,001
2025-06-16	12.000	12.250	12.000	12.250	12.250	37,004
2025-06-13	12.200	12.200	11.900	12.000	12.000	135,001
2025-06-12	12.100	12.250	12.100	12.200	12.200	31,003
2025-06-11	12.400	12.400	12.000	12.250	12.250	69,000
2025-06-10	12.900	13.000	12.250	12.400	12.400	73,005
2025-06-09	13.550	13.600	12.700	12.800	12.800	138,000
2025-06-06	13.650	13.750	13.500	13.700	13.700	70,030
2025-06-05	13.700	13.800	13.500	13.650	13.650	50,007
2025-06-04	14.050	14.050	13.700	13.700	13.700	61,001
2025-06-03	13.600	13.900	13.450	13.800	13.800	131,047
2025-06-02	13.550	14.000	13.250	13.600	13.600	1,494,012
2025-05-29	13.550	13.800	13.200	13.600	13.600	124,004
2025-05-28	13.850	14.050	13.350	13.600	13.600	284,000
2025-05-27	12.900	14.150	12.850	14.150	14.150	568,003
2025-05-26	11.800	13.000	11.800	13.000	13.000	371,003
2025-05-23	11.950	11.950	11.800	11.850	11.850	23,002
2025-05-22	11.900	12.000	11.800	11.950	11.950	62,001
2025-05-21	11.900	12.000	11.850	12.000	12.000	27,000
2025-05-20	11.900	12.000	11.850	11.900	11.900	15,002
2025-05-19	11.900	11.900	11.900	11.900	11.900	23,000
2025-05-16	11.850	12.000	11.750	11.900	11.900	67,002
2025-05-15	12.000	12.000	11.900	11.900	11.900	36,000
2025-05-14	11.850	12.000	11.750	11.850	11.850	65,001
2025-05-13	11.400	12.200	11.400	12.100	12.100	119,001
2025-05-12	12.100	12.200	12.000	12.200	12.200	17,047
2025-05-09	12.050	12.100	11.950	12.100	12.100	20,008
2025-05-08	11.800	12.650	11.750	12.200	12.200	86,001

← NewerPage 6 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.