Datavan International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 16.450 | 16.450 | 16.150 | 16.300 | 16.300 | 51,001 |
| 2025-02-05 | 16.250 | 16.300 | 16.100 | 16.200 | 16.200 | 134,000 |
| 2025-02-04 | 16.500 | 16.550 | 16.000 | 16.250 | 16.250 | 138,011 |
| 2025-02-03 | 16.600 | 16.600 | 16.250 | 16.500 | 16.500 | 73,316 |
| 2025-01-22 | 16.650 | 16.700 | 16.600 | 16.650 | 16.650 | 76,000 |
| 2025-01-21 | 16.750 | 16.850 | 16.650 | 16.650 | 16.650 | 60,000 |
| 2025-01-20 | 16.750 | 16.950 | 16.600 | 16.750 | 16.750 | 72,000 |
| 2025-01-17 | 16.100 | 17.150 | 16.100 | 16.750 | 16.750 | 66,000 |
| 2025-01-16 | 16.800 | 16.900 | 16.750 | 16.900 | 16.900 | 103,000 |
| 2025-01-15 | 16.300 | 16.950 | 16.300 | 16.750 | 16.750 | 58,000 |
| 2025-01-14 | 16.800 | 16.900 | 16.750 | 16.850 | 16.850 | 84,000 |
| 2025-01-13 | 17.000 | 17.000 | 16.700 | 16.800 | 16.800 | 166,000 |
| 2025-01-10 | 16.550 | 17.600 | 16.550 | 17.200 | 17.200 | 123,000 |
| 2025-01-09 | 17.700 | 17.950 | 17.550 | 17.550 | 17.550 | 99,000 |
| 2025-01-08 | 18.400 | 18.400 | 17.850 | 18.000 | 18.000 | 607,000 |
| 2025-01-07 | 18.750 | 18.750 | 18.350 | 18.450 | 18.450 | 82,000 |
| 2025-01-06 | 19.250 | 19.250 | 18.750 | 18.850 | 18.850 | 40,000 |
| 2025-01-03 | 18.800 | 19.000 | 18.700 | 18.750 | 18.750 | 66,000 |
| 2025-01-02 | 18.800 | 18.900 | 18.700 | 18.800 | 18.800 | 39,000 |
| 2024-12-31 | 19.000 | 19.150 | 18.800 | 18.900 | 18.900 | 169,000 |
| 2024-12-30 | 19.100 | 19.100 | 18.900 | 19.100 | 19.100 | 43,000 |
| 2024-12-27 | 18.750 | 19.200 | 18.650 | 19.150 | 19.150 | 163,000 |
| 2024-12-26 | 18.700 | 19.200 | 18.650 | 18.750 | 18.750 | 289,000 |
| 2024-12-25 | 19.000 | 19.000 | 18.450 | 18.600 | 18.600 | 250,000 |
| 2024-12-24 | 19.000 | 19.100 | 18.600 | 19.000 | 19.000 | 185,000 |
| 2024-12-23 | 19.150 | 19.300 | 18.800 | 19.000 | 19.000 | 146,000 |
| 2024-12-20 | 19.550 | 19.550 | 19.050 | 19.050 | 19.050 | 80,000 |
| 2024-12-19 | 19.450 | 19.700 | 19.100 | 19.550 | 19.550 | 74,000 |
| 2024-12-18 | 19.000 | 19.500 | 19.000 | 19.500 | 19.500 | 80,000 |
| 2024-12-17 | 19.200 | 19.250 | 18.800 | 19.000 | 19.000 | 83,000 |
| 2024-12-16 | 19.150 | 19.400 | 18.700 | 19.000 | 19.000 | 200,000 |
| 2024-12-13 | 19.600 | 19.700 | 18.800 | 19.100 | 19.100 | 223,000 |
| 2024-12-12 | 19.650 | 20.100 | 19.000 | 19.400 | 19.400 | 650,000 |
| 2024-12-11 | 22.850 | 22.850 | 19.350 | 19.450 | 19.450 | 2,677,000 |
| 2024-12-10 | 21.550 | 23.400 | 21.200 | 21.350 | 21.350 | 2,087,000 |
| 2024-12-09 | 21.850 | 21.850 | 21.050 | 21.300 | 21.300 | 698,000 |
| 2024-12-06 | 20.000 | 21.500 | 20.000 | 21.400 | 21.400 | 1,381,000 |
| 2024-12-05 | 19.500 | 20.350 | 19.500 | 19.900 | 19.900 | 602,000 |
| 2024-12-04 | 19.450 | 19.750 | 19.150 | 19.600 | 19.600 | 146,000 |
| 2024-12-03 | 19.200 | 19.650 | 19.000 | 19.150 | 19.150 | 154,000 |
| 2024-12-02 | 19.500 | 19.800 | 19.050 | 19.250 | 19.250 | 173,000 |
| 2024-11-29 | 19.900 | 19.900 | 19.000 | 19.500 | 19.500 | 256,000 |
| 2024-11-28 | 19.800 | 20.300 | 19.350 | 19.900 | 19.900 | 968,000 |
| 2024-11-27 | 18.950 | 19.900 | 18.950 | 19.900 | 19.900 | 1,862,000 |
| 2024-11-26 | 17.650 | 18.250 | 17.650 | 18.100 | 18.100 | 168,000 |
| 2024-11-25 | 17.750 | 18.300 | 17.750 | 18.100 | 18.100 | 235,000 |
| 2024-11-22 | 17.300 | 17.800 | 17.200 | 17.600 | 17.600 | 214,000 |
| 2024-11-21 | 17.300 | 17.450 | 17.200 | 17.300 | 17.300 | 68,000 |
| 2024-11-20 | 17.600 | 17.800 | 16.950 | 17.300 | 17.300 | 375,373 |
| 2024-11-19 | 17.250 | 18.200 | 17.250 | 17.700 | 17.700 | 1,572,000 |
| 2024-11-18 | 18.050 | 19.150 | 18.050 | 19.150 | 19.150 | 1,820,000 |
| 2024-11-15 | 17.350 | 17.500 | 17.350 | 17.450 | 17.450 | 37,000 |
| 2024-11-14 | 17.400 | 17.600 | 17.200 | 17.350 | 17.350 | 123,000 |
| 2024-11-13 | 17.000 | 17.900 | 17.000 | 17.600 | 17.600 | 208,000 |
| 2024-11-12 | 16.700 | 17.200 | 16.550 | 17.000 | 17.000 | 237,000 |
| 2024-11-11 | 16.900 | 17.200 | 16.500 | 17.000 | 17.000 | 51,000 |
| 2024-11-08 | 17.150 | 17.450 | 16.950 | 16.950 | 16.950 | 215,000 |
| 2024-11-07 | 16.900 | 17.500 | 16.850 | 17.150 | 17.150 | 63,000 |
| 2024-11-06 | 17.000 | 17.200 | 16.600 | 17.200 | 17.200 | 33,000 |
| 2024-11-05 | 16.700 | 17.100 | 16.700 | 17.050 | 17.050 | 28,000 |
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.