Inalways historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.700	18.800	16.850	16.850	16.850	360,462
2026-10-21	17.800	18.900	17.550	17.650	17.650	291,249
2026-10-20	16.700	17.500	16.400	17.500	17.500	462,805
2026-10-19	16.750	17.300	15.700	15.950	15.950	355,484
2026-10-16	15.850	16.750	15.700	16.750	16.750	238,336
2026-10-15	15.950	15.950	15.200	15.250	15.250	70,001
2026-10-14	15.950	15.950	15.350	15.500	15.500	75,002
2026-10-13	15.650	16.400	15.300	15.350	15.350	472,584
2026-10-12	15.550	15.600	14.850	15.100	15.100	245,832
2026-10-08	16.400	16.500	15.000	15.300	15.300	824,001
2026-10-07	13.950	15.000	13.950	15.000	15.000	191,000
2026-10-06	13.650	14.100	13.650	13.650	13.650	56,000
2026-10-05	13.700	13.800	13.600	13.650	13.650	69,001
2026-10-02	13.700	14.100	13.650	13.650	13.650	100,000
2026-10-01	13.850	13.850	13.700	13.800	13.800	33,001
2026-09-30	14.050	14.100	13.650	13.850	13.850	26,002
2026-09-29	13.900	13.900	13.650	13.900	13.900	38,001
2026-09-24	13.950	13.950	13.900	13.900	13.900	8,002
2026-09-23	13.950	13.950	13.950	13.950	13.950	3,000
2026-09-22	14.050	14.150	14.000	14.000	14.000	10,002
2026-09-21	14.000	14.000	13.950	14.000	14.000	33,001
2026-09-18	14.150	14.350	13.900	13.900	13.900	81,000
2026-09-17	14.200	14.350	14.150	14.150	14.150	16,884
2026-09-16	14.400	14.400	14.200	14.200	14.200	7,000
2026-09-15	14.300	14.500	14.250	14.250	14.250	15,000
2026-09-14	14.350	14.700	14.250	14.250	14.250	70,000
2026-09-11	14.200	14.350	14.200	14.250	14.250	76,001
2026-09-10	14.200	14.250	14.200	14.200	14.200	127,000
2026-09-09	14.250	14.250	14.150	14.150	14.150	34,122
2026-09-08	14.250	14.250	14.200	14.250	14.250	225,001
2026-09-07	14.250	14.400	14.200	14.400	14.400	258,002
2026-09-04	14.250	14.250	14.000	14.200	14.200	20,000
2026-09-03	14.250	14.300	14.200	14.250	14.250	184,000
2026-09-02	14.400	14.400	14.250	14.300	14.300	30,021
2026-09-01	14.300	14.650	14.200	14.200	14.200	112,020
2026-08-31	14.400	14.550	14.350	14.350	14.350	43,001
2026-08-28	14.200	15.200	14.200	14.650	14.650	27,000
2026-08-27	15.900	16.000	14.650	14.650	14.650	49,001
2026-08-26	14.200	14.600	14.200	14.550	14.550	27,001
2026-08-25	14.350	14.550	14.150	14.250	14.250	46,000
2026-08-24	14.200	14.550	14.200	14.350	14.350	12,000
2026-08-21	14.100	14.150	14.000	14.100	14.100	112,026
2026-08-20	14.250	14.300	14.050	14.050	14.050	125,000
2026-08-19	14.000	14.200	13.950	14.200	14.200	86,000
2026-08-18	14.100	14.200	13.950	13.950	13.950	158,000
2026-08-17	14.150	14.200	14.100	14.100	14.100	35,003
2026-08-14	14.250	14.250	13.950	14.050	14.050	85,000
2026-08-13	14.150	14.250	14.000	14.100	14.100	38,000
2026-08-12	14.000	14.150	14.000	14.150	14.150	34,000
2026-08-11	14.000	14.050	14.000	14.000	14.000	19,001
2026-08-10	14.250	14.250	13.950	14.000	14.000	89,004
2026-08-07	14.250	14.250	14.050	14.050	14.050	6,000
2026-08-06	14.200	14.450	13.900	14.100	14.100	69,001
2026-08-05	14.000	14.200	14.000	14.000	14.000	66,000
2026-08-04	14.200	14.250	13.600	14.000	14.000	71,001
2026-08-03	14.300	14.350	14.200	14.300	14.300	5,001
2026-07-31	14.250	14.300	14.100	14.150	14.150	73,020
2026-07-30	14.200	14.500	14.150	14.500	14.500	18,000
2026-07-29	14.650	14.650	14.350	14.450	14.450	20,000
2026-07-28	15.050	15.100	14.650	14.750	14.750	32,001

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-08	0.1356 TWD
2021-08-30	0.2500 TWD
2020-07-28	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.