Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.800	11.800	11.700	11.800	11.800	32,005
2025-05-06	11.400	11.750	11.400	11.700	11.700	32,000
2025-05-05	11.700	11.700	11.400	11.600	11.600	78,001
2025-05-02	11.700	11.800	11.500	11.700	11.700	93,004
2025-04-30	11.850	11.850	11.700	11.700	11.700	86,002
2025-04-29	11.750	11.900	11.750	11.850	11.850	34,000
2025-04-28	11.750	11.800	11.600	11.700	11.700	46,000
2025-04-25	11.750	11.800	11.600	11.800	11.800	33,010
2025-04-24	11.550	11.900	11.550	11.750	11.750	30,005
2025-04-23	11.550	11.900	11.550	11.850	11.850	47,000
2025-04-22	11.550	11.850	11.400	11.550	11.550	33,002
2025-04-21	11.850	12.000	11.800	11.900	11.900	6,003
2025-04-18	11.950	12.100	11.900	12.050	12.050	34,000
2025-04-17	11.850	12.050	11.800	11.950	11.950	55,001
2025-04-16	11.900	12.300	11.850	12.000	12.000	67,002
2025-04-15	11.850	12.050	11.750	11.950	11.950	151,000
2025-04-14	11.800	12.650	11.800	11.850	11.850	82,005
2025-04-11	11.550	12.000	11.050	12.000	12.000	166,000
2025-04-10	11.050	11.550	11.050	11.550	11.550	73,000
2025-04-09	11.000	11.450	10.500	10.500	10.500	406,003
2025-04-08	11.650	11.750	11.650	11.650	11.650	313,001
2025-04-07	12.900	12.900	12.900	12.900	12.900	97,010
2025-04-02	14.200	14.300	13.800	14.300	14.300	87,000
2025-04-01	13.950	14.000	13.650	14.000	14.000	131,002
2025-03-31	14.550	14.550	13.600	13.850	13.850	303,000
2025-03-28	14.550	14.950	14.150	14.500	14.500	279,001
2025-03-27	14.950	15.050	14.600	14.800	14.800	72,005
2025-03-26	14.850	14.950	14.700	14.950	14.950	72,165
2025-03-25	15.150	15.150	14.600	14.850	14.850	184,136
2025-03-24	15.150	15.200	14.700	15.000	15.000	186,007
2025-03-21	15.250	15.250	15.100	15.150	15.150	39,200
2025-03-20	15.250	15.350	15.150	15.250	15.250	14,003
2025-03-19	15.300	15.450	15.200	15.250	15.250	27,007
2025-03-18	15.300	15.400	15.200	15.400	15.400	59,003
2025-03-17	15.050	15.250	15.050	15.200	15.200	116,030
2025-03-14	15.200	15.200	15.000	15.150	15.150	73,001
2025-03-13	15.300	15.300	15.150	15.200	15.200	60,003
2025-03-12	15.450	15.500	14.700	15.250	15.250	220,035
2025-03-11	16.000	16.000	15.450	15.450	15.450	162,006
2025-03-10	16.200	16.200	15.850	16.000	16.000	153,004
2025-03-07	16.300	16.350	16.050	16.150	16.150	57,003
2025-03-06	16.400	16.400	16.150	16.250	16.250	59,003
2025-03-05	16.400	16.400	16.150	16.300	16.300	24,002
2025-03-04	16.150	16.350	16.000	16.350	16.350	120,014
2025-03-03	16.100	16.400	16.100	16.350	16.350	145,000
2025-02-27	16.450	16.450	15.900	16.300	16.300	134,002
2025-02-26	16.350	16.450	16.350	16.350	16.350	40,005
2025-02-25	16.500	16.600	16.350	16.450	16.450	133,100
2025-02-24	16.500	16.550	16.400	16.500	16.500	140,003
2025-02-21	16.400	16.450	16.300	16.400	16.400	52,111
2025-02-20	16.500	16.500	16.350	16.400	16.400	62,002
2025-02-19	16.650	16.650	16.400	16.400	16.400	100,003
2025-02-18	16.500	16.600	16.400	16.500	16.500	126,000
2025-02-17	16.650	16.650	16.450	16.550	16.550	85,063
2025-02-14	16.300	16.600	16.250	16.600	16.600	174,000
2025-02-13	16.300	16.500	16.300	16.300	16.300	226,012
2025-02-12	16.450	16.450	16.300	16.300	16.300	76,330
2025-02-11	16.300	16.500	16.200	16.350	16.350	132,817
2025-02-10	16.550	16.600	16.250	16.400	16.400	64,004
2025-02-07	16.300	16.550	16.200	16.400	16.400	83,001

← NewerPage 7 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.