Insyde Software Corp. (6231.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 234.00 | 236.50 | 226.50 | 234.50 | 234.50 | 425,000 |
| 09 May 2024 | 240.00 | 242.50 | 233.00 | 233.50 | 233.50 | 315,000 |
| 08 May 2024 | 240.00 | 242.00 | 238.00 | 238.50 | 238.50 | 177,000 |
| 07 May 2024 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | 198,000 |
| 06 May 2024 | 246.00 | 247.50 | 236.00 | 237.00 | 237.00 | 383,000 |
| 03 May 2024 | 247.00 | 251.50 | 241.50 | 242.50 | 242.50 | 499,000 |
| 02 May 2024 | 249.00 | 254.00 | 241.50 | 242.50 | 242.50 | 1,052,000 |
| 30 Apr 2024 | 238.50 | 239.50 | 236.00 | 237.50 | 237.50 | 119,000 |
| 29 Apr 2024 | 239.00 | 239.00 | 236.00 | 237.50 | 237.50 | 238,000 |
| 26 Apr 2024 | 232.50 | 238.50 | 232.50 | 234.50 | 234.50 | 329,000 |
| 25 Apr 2024 | 233.00 | 233.00 | 228.50 | 231.00 | 231.00 | 283,000 |
| 24 Apr 2024 | 232.50 | 236.50 | 232.50 | 235.00 | 235.00 | 443,000 |
| 23 Apr 2024 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 285,000 |
| 22 Apr 2024 | 224.50 | 230.50 | 221.00 | 221.00 | 221.00 | 610,000 |
| 19 Apr 2024 | 237.00 | 240.00 | 220.00 | 223.00 | 223.00 | 1,571,000 |
| 18 Apr 2024 | 243.00 | 245.50 | 238.00 | 239.50 | 239.50 | 520,000 |
| 17 Apr 2024 | 248.00 | 248.00 | 243.00 | 245.50 | 245.50 | 502,000 |
| 16 Apr 2024 | 247.00 | 247.00 | 241.00 | 243.50 | 243.50 | 637,000 |
| 15 Apr 2024 | 257.00 | 257.00 | 247.50 | 248.50 | 248.50 | 968,000 |
| 12 Apr 2024 | 266.50 | 268.50 | 258.00 | 260.00 | 260.00 | 925,000 |
| 11 Apr 2024 | 273.00 | 277.50 | 263.50 | 265.00 | 265.00 | 1,606,000 |
| 10 Apr 2024 | 271.00 | 274.00 | 266.50 | 267.50 | 267.50 | 651,000 |
| 09 Apr 2024 | 268.00 | 272.50 | 267.00 | 272.00 | 272.00 | 844,000 |
| 08 Apr 2024 | 277.50 | 278.00 | 266.00 | 267.50 | 267.50 | 1,591,000 |
| 03 Apr 2024 | 255.50 | 279.00 | 254.50 | 278.00 | 278.00 | 3,175,000 |
| 02 Apr 2024 | 261.00 | 261.50 | 255.00 | 257.00 | 257.00 | 523,000 |
| 01 Apr 2024 | 252.00 | 263.00 | 252.00 | 261.00 | 261.00 | 1,116,000 |
| 29 Mar 2024 | 250.00 | 255.50 | 249.00 | 249.00 | 249.00 | 353,000 |
| 28 Mar 2024 | 249.00 | 251.50 | 246.00 | 248.50 | 248.50 | 523,000 |
| 27 Mar 2024 | 248.00 | 255.00 | 242.50 | 251.50 | 251.50 | 678,000 |
| 26 Mar 2024 | 261.50 | 261.50 | 242.50 | 246.00 | 246.00 | 1,335,000 |
| 25 Mar 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 22 Mar 2024 | 266.50 | 266.50 | 256.50 | 257.50 | 257.50 | 735,000 |
| 21 Mar 2024 | 263.50 | 272.00 | 262.00 | 262.00 | 262.00 | 1,381,000 |
| 20 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 19 Mar 2024 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | 847,000 |
| 18 Mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| 15 Mar 2024 | 259.50 | 278.00 | 257.00 | 270.50 | 270.50 | 3,144,000 |
| 14 Mar 2024 | 256.00 | 264.00 | 254.00 | 258.00 | 258.00 | 1,072,000 |
| 13 Mar 2024 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | 1,128,000 |
| 12 Mar 2024 | 265.00 | 271.00 | 264.00 | 266.50 | 266.50 | 886,000 |
| 11 Mar 2024 | 275.00 | 277.00 | 265.00 | 265.00 | 265.00 | 1,401,000 |
| 08 Mar 2024 | 286.50 | 293.00 | 270.50 | 271.00 | 271.00 | 2,783,000 |
| 07 Mar 2024 | 293.00 | 298.00 | 282.50 | 284.00 | 284.00 | 2,207,000 |
| 06 Mar 2024 | 290.50 | 299.50 | 286.00 | 291.50 | 291.50 | 2,380,000 |
| 05 Mar 2024 | 307.50 | 307.50 | 295.00 | 296.50 | 296.50 | 2,286,000 |
| 04 Mar 2024 | 315.00 | 323.50 | 302.50 | 303.00 | 303.00 | 5,109,000 |
| 01 Mar 2024 | 299.50 | 318.00 | 277.50 | 312.00 | 312.00 | 10,913,000 |
| 29 Feb 2024 | 271.50 | 293.50 | 270.50 | 293.50 | 293.50 | 7,073,000 |
| 27 Feb 2024 | 258.00 | 269.00 | 254.00 | 267.00 | 267.00 | 1,934,000 |
| 26 Feb 2024 | 264.50 | 267.50 | 256.50 | 258.00 | 258.00 | 1,699,000 |
| 23 Feb 2024 | 280.50 | 289.00 | 263.50 | 264.50 | 264.50 | 5,343,000 |
| 22 Feb 2024 | 260.00 | 281.50 | 259.00 | 277.00 | 277.00 | 4,801,000 |
| 21 Feb 2024 | 260.00 | 263.00 | 256.00 | 256.00 | 256.00 | 821,000 |
| 20 Feb 2024 | 260.00 | 264.00 | 257.50 | 260.00 | 260.00 | 1,147,000 |
| 19 Feb 2024 | 264.50 | 268.00 | 262.00 | 263.00 | 263.00 | 1,781,000 |
| 16 Feb 2024 | 260.00 | 265.00 | 256.00 | 262.50 | 262.50 | 2,913,000 |
| 15 Feb 2024 | 248.50 | 260.50 | 246.50 | 258.50 | 258.50 | 2,958,000 |
| 05 Feb 2024 | 239.00 | 244.50 | 237.50 | 240.50 | 240.50 | 995,000 |
| 02 Feb 2024 | 242.00 | 242.50 | 231.50 | 240.00 | 240.00 | 2,297,000 |
| 01 Feb 2024 | 252.00 | 258.00 | 237.50 | 239.50 | 239.50 | 2,312,000 |
| 31 Jan 2024 | 250.00 | 261.00 | 248.00 | 253.50 | 253.50 | 2,758,000 |
| 30 Jan 2024 | 250.50 | 254.00 | 247.00 | 247.50 | 247.50 | 839,000 |
| 29 Jan 2024 | 245.50 | 254.00 | 243.50 | 250.50 | 250.50 | 860,000 |
| 26 Jan 2024 | 247.50 | 250.00 | 243.50 | 245.50 | 245.50 | 1,293,000 |
| 25 Jan 2024 | 263.00 | 266.00 | 249.00 | 250.00 | 250.00 | 1,985,000 |
| 24 Jan 2024 | 261.00 | 274.00 | 259.00 | 262.50 | 262.50 | 2,693,000 |
| 23 Jan 2024 | 259.50 | 262.00 | 253.50 | 258.50 | 258.50 | 1,210,000 |
| 22 Jan 2024 | 263.50 | 267.50 | 258.50 | 258.50 | 258.50 | 1,185,000 |
| 19 Jan 2024 | 266.00 | 269.00 | 255.50 | 262.50 | 262.50 | 1,899,000 |
| 18 Jan 2024 | 261.50 | 266.00 | 251.00 | 261.50 | 261.50 | 2,192,000 |
| 17 Jan 2024 | 281.50 | 284.00 | 254.50 | 260.50 | 260.50 | 4,271,000 |
| 16 Jan 2024 | 284.00 | 289.00 | 280.00 | 281.00 | 281.00 | 879,000 |
| 15 Jan 2024 | 275.00 | 287.00 | 272.00 | 286.00 | 286.00 | 1,054,283 |
| 12 Jan 2024 | 280.00 | 285.00 | 272.50 | 273.00 | 273.00 | 1,009,000 |
| 11 Jan 2024 | 265.50 | 280.00 | 265.50 | 280.00 | 280.00 | 1,217,000 |
| 10 Jan 2024 | 259.50 | 266.00 | 257.00 | 263.50 | 263.50 | 493,000 |
| 09 Jan 2024 | 268.00 | 268.00 | 260.00 | 261.00 | 261.00 | 575,000 |
| 08 Jan 2024 | 278.00 | 278.00 | 263.00 | 263.00 | 263.00 | 652,000 |
| 05 Jan 2024 | 266.00 | 272.00 | 266.00 | 271.50 | 271.50 | 510,000 |
| 04 Jan 2024 | 274.00 | 279.00 | 264.00 | 265.00 | 265.00 | 806,000 |
| 03 Jan 2024 | 271.00 | 280.00 | 268.00 | 274.00 | 274.00 | 959,000 |
| 02 Jan 2024 | 260.00 | 278.00 | 251.00 | 273.00 | 273.00 | 2,165,000 |
| 29 Dec 2023 | 274.00 | 278.00 | 259.50 | 259.50 | 259.50 | 3,137,000 |
| 28 Dec 2023 | 284.00 | 297.00 | 283.50 | 288.00 | 288.00 | 6,079,000 |
| 27 Dec 2023 | 283.00 | 299.00 | 281.50 | 286.00 | 286.00 | 10,144,000 |
| 26 Dec 2023 | 266.00 | 284.00 | 264.00 | 283.00 | 283.00 | 6,503,000 |
| 25 Dec 2023 | 260.50 | 268.00 | 254.50 | 267.50 | 267.50 | 7,803,000 |
| 22 Dec 2023 | 245.00 | 263.00 | 243.50 | 256.00 | 256.00 | 7,753,000 |
| 21 Dec 2023 | 221.00 | 246.00 | 221.00 | 241.00 | 241.00 | 6,757,000 |
| 20 Dec 2023 | 222.50 | 229.50 | 218.00 | 224.50 | 224.50 | 4,510,000 |
| 19 Dec 2023 | 218.00 | 224.50 | 218.00 | 221.00 | 221.00 | 4,149,000 |
| 18 Dec 2023 | 219.00 | 227.00 | 214.50 | 216.00 | 216.00 | 4,497,000 |
| 15 Dec 2023 | 212.50 | 224.50 | 211.50 | 223.00 | 223.00 | 5,764,000 |
| 14 Dec 2023 | 207.50 | 214.00 | 204.00 | 212.50 | 212.50 | 7,999,000 |
| 13 Dec 2023 | 193.00 | 204.50 | 191.00 | 203.00 | 203.00 | 6,262,000 |
| 12 Dec 2023 | 193.50 | 196.00 | 190.50 | 192.00 | 192.00 | 2,158,000 |
| 11 Dec 2023 | 186.00 | 195.50 | 185.50 | 194.50 | 194.50 | 3,752,000 |
| 08 Dec 2023 | 189.50 | 198.50 | 185.50 | 185.50 | 185.50 | 4,688,000 |
| 07 Dec 2023 | 191.50 | 193.00 | 186.00 | 187.00 | 187.00 | 3,213,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.