Datavan International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.950	12.650	11.700	12.200	12.200	320,781
2026-10-21	12.050	12.050	11.900	11.950	11.950	50,661
2026-10-20	11.950	12.050	11.900	12.050	12.050	92,239
2026-10-19	12.000	12.200	11.600	11.600	11.600	71,335
2026-10-16	11.850	12.050	11.850	12.050	12.050	81,433
2026-10-15	11.650	12.000	11.550	11.850	11.850	140,027
2026-10-14	11.600	11.800	11.500	11.600	11.600	43,002
2026-10-13	11.600	11.750	11.500	11.500	11.500	80,001
2026-10-12	11.450	11.600	11.350	11.600	11.600	20,000
2026-10-08	11.500	11.550	11.300	11.450	11.450	51,000
2026-10-07	11.550	11.600	11.550	11.550	11.550	14,000
2026-10-06	11.550	11.650	11.550	11.650	11.650	25,001
2026-10-05	11.800	11.800	11.550	11.550	11.550	109,000
2026-10-02	11.850	11.950	11.600	11.800	11.800	21,000
2026-10-01	11.800	12.000	11.800	12.000	12.000	97,000
2026-09-30	11.750	11.900	11.700	11.850	11.850	20,000
2026-09-29	11.700	11.800	11.650	11.750	11.750	37,000
2026-09-24	11.800	11.900	11.800	11.800	11.800	10,001
2026-09-23	11.950	12.000	11.800	11.800	11.800	50,000
2026-09-22	12.150	12.150	11.800	12.000	12.000	28,002
2026-09-21	12.000	12.000	11.900	11.950	11.950	39,301
2026-09-18	12.050	12.100	11.950	12.000	12.000	16,000
2026-09-17	12.000	12.200	11.900	12.000	12.000	37,000
2026-09-16	12.000	12.200	11.950	12.050	12.050	15,000
2026-09-15	12.200	12.300	12.050	12.050	12.050	13,000
2026-09-14	11.950	12.200	11.950	12.200	12.200	7,000
2026-09-11	12.050	12.050	12.000	12.000	12.000	17,000
2026-09-10	12.100	12.150	12.000	12.050	12.050	121,003
2026-09-09	12.100	12.300	12.100	12.300	12.300	3,000
2026-09-08	12.250	12.300	12.000	12.150	12.150	121,002
2026-09-07	12.100	12.250	11.950	12.250	12.250	142,000
2026-09-04	12.100	12.150	12.100	12.100	12.100	5,004
2026-09-03	12.050	12.200	12.050	12.050	12.050	17,474
2026-09-02	12.100	12.250	12.000	12.250	12.250	29,001
2026-09-01	12.100	12.200	12.100	12.100	12.100	9,000
2026-08-31	12.250	12.250	11.800	12.100	12.100	21,001
2026-08-28	12.150	12.550	12.100	12.250	12.250	94,000
2026-08-27	12.150	12.300	12.150	12.150	12.150	19,031
2026-08-26	12.150	12.300	12.050	12.150	12.150	23,000
2026-08-25	12.250	12.450	12.100	12.450	12.450	22,001
2026-08-24	12.050	12.150	12.050	12.100	12.100	13,001
2026-08-21	12.200	12.200	12.150	12.150	12.150	35,000
2026-08-20	12.150	12.550	12.150	12.200	12.200	14,000
2026-08-19	12.200	12.300	12.100	12.100	12.100	36,000
2026-08-18	12.300	12.450	12.100	12.300	12.300	21,000
2026-08-17	12.100	12.350	12.100	12.300	12.300	8,000
2026-08-14	12.650	12.650	12.200	12.250	12.250	12,004
2026-08-13	12.700	12.700	12.300	12.650	12.650	39,080
2026-08-12	12.250	12.250	12.200	12.250	12.250	9,000
2026-08-11	12.200	12.250	12.200	12.250	12.250	6,000
2026-08-10	12.250	12.400	12.200	12.250	12.250	15,000
2026-08-07	12.200	12.250	12.100	12.250	12.250	16,087
2026-08-06	12.150	12.200	12.150	12.150	12.150	13,002
2026-08-05	12.450	12.500	12.150	12.150	12.150	54,000
2026-08-04	12.300	12.300	12.000	12.250	12.250	48,000
2026-08-03	12.200	12.350	12.200	12.250	12.250	24,001
2026-07-31	12.300	12.550	12.300	12.350	12.350	12,613
2026-07-30	12.350	12.350	12.150	12.200	12.200	45,000
2026-07-29	12.900	13.500	12.100	12.200	12.200	45,086
2026-07-28	13.050	13.350	12.500	12.550	12.550	142,000

Page 1 of 3 · 125 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.