Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 91,397 |
| 2026-10-19 | 153.00 | 153.00 | 151.00 | 152.50 | 152.50 | 18,720 |
| 2026-10-16 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 25,595 |
| 2026-10-15 | 152.00 | 156.50 | 152.00 | 153.50 | 153.50 | 75,000 |
| 2026-10-14 | 155.00 | 155.50 | 152.00 | 154.50 | 154.50 | 36,010 |
| 2026-10-13 | 155.50 | 155.50 | 154.00 | 154.00 | 154.00 | 20,000 |
| 2026-10-12 | 157.00 | 157.00 | 155.50 | 157.00 | 157.00 | 10,000 |
| 2026-10-08 | 159.00 | 159.50 | 158.00 | 159.50 | 159.50 | 11,068 |
| 2026-10-07 | 157.00 | 160.00 | 155.00 | 159.50 | 159.50 | 160,000 |
| 2026-10-06 | 157.00 | 157.00 | 154.50 | 155.50 | 155.50 | 33,000 |
| 2026-10-05 | 156.00 | 158.00 | 154.50 | 157.00 | 157.00 | 100,100 |
| 2026-10-02 | 155.50 | 159.00 | 154.50 | 156.00 | 156.00 | 97,014 |
| 2026-10-01 | 156.50 | 156.50 | 153.00 | 155.00 | 155.00 | 19,000 |
| 2026-09-30 | 157.50 | 159.00 | 155.50 | 157.50 | 157.50 | 27,000 |
| 2026-09-29 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 35,000 |
| 2026-09-24 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 28,000 |
| 2026-09-23 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | 12,000 |
| 2026-09-22 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 24,000 |
| 2026-09-21 | 157.00 | 157.00 | 153.00 | 154.50 | 154.50 | 60,088 |
| 2026-09-18 | 153.50 | 157.00 | 153.50 | 157.00 | 157.00 | 41,000 |
| 2026-09-17 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | 92,060 |
| 2026-09-16 | 155.00 | 158.00 | 155.00 | 156.50 | 156.50 | 22,000 |
| 2026-09-15 | 152.50 | 155.50 | 152.50 | 154.00 | 154.00 | 41,001 |
| 2026-09-14 | 152.00 | 154.00 | 152.00 | 152.50 | 152.50 | 37,023 |
| 2026-09-11 | 160.00 | 160.00 | 152.50 | 155.00 | 155.00 | 92,000 |
| 2026-09-10 | 160.00 | 160.00 | 157.50 | 158.50 | 158.50 | 78,090 |
| 2026-09-09 | 165.00 | 165.00 | 158.00 | 159.50 | 159.50 | 240,020 |
| 2026-09-08 | 177.00 | 178.00 | 171.50 | 171.50 | 171.50 | 93,113 |
| 2026-09-07 | 182.50 | 182.50 | 174.00 | 177.50 | 177.50 | 162,121 |
| 2026-09-04 | 179.50 | 183.50 | 174.50 | 180.00 | 180.00 | 264,030 |
| 2026-09-03 | 180.00 | 182.50 | 172.50 | 172.50 | 172.50 | 332,020 |
| 2026-09-02 | 171.00 | 181.00 | 170.00 | 179.50 | 179.50 | 306,024 |
| 2026-09-01 | 168.50 | 172.50 | 167.50 | 168.00 | 168.00 | 141,056 |
| 2026-08-31 | 163.00 | 169.50 | 160.50 | 169.50 | 169.50 | 256,001 |
| 2026-08-28 | 164.50 | 173.50 | 162.50 | 165.50 | 165.50 | 219,013 |
| 2026-08-27 | 168.50 | 170.00 | 168.00 | 168.50 | 168.50 | 30,000 |
| 2026-08-26 | 166.50 | 174.00 | 164.50 | 168.50 | 168.50 | 85,000 |
| 2026-08-25 | 158.50 | 165.00 | 157.50 | 165.00 | 165.00 | 112,000 |
| 2026-08-24 | 159.00 | 161.50 | 159.00 | 160.50 | 160.50 | 10,000 |
| 2026-08-21 | 162.00 | 162.00 | 158.50 | 159.00 | 159.00 | 17,012 |
| 2026-08-20 | 160.50 | 161.50 | 159.00 | 160.50 | 160.50 | 15,030 |
| 2026-08-19 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | 22,000 |
| 2026-08-18 | 159.50 | 161.00 | 158.00 | 159.50 | 159.50 | 22,000 |
| 2026-08-17 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 25,000 |
| 2026-08-14 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 45,026 |
| 2026-08-13 | 164.50 | 166.00 | 163.00 | 163.00 | 163.00 | 18,019 |
| 2026-08-12 | 164.00 | 166.50 | 162.50 | 163.00 | 163.00 | 47,092 |
| 2026-08-11 | 167.00 | 170.00 | 165.00 | 167.00 | 163.75 | 76,005 |
| 2026-08-10 | 168.50 | 175.00 | 167.50 | 170.50 | 167.18 | 128,000 |
| 2026-08-07 | 168.00 | 169.50 | 164.00 | 165.00 | 161.79 | 37,000 |
| 2026-08-06 | 166.00 | 169.50 | 163.00 | 166.00 | 162.77 | 70,000 |
| 2026-08-05 | 164.50 | 169.50 | 164.50 | 166.00 | 162.77 | 50,101 |
| 2026-08-04 | 162.00 | 164.50 | 161.00 | 163.00 | 159.83 | 44,000 |
| 2026-08-03 | 154.00 | 162.50 | 154.00 | 159.00 | 155.91 | 57,025 |
| 2026-07-31 | 159.00 | 159.00 | 155.00 | 157.00 | 153.94 | 55,000 |
| 2026-07-30 | 152.00 | 152.00 | 146.50 | 150.00 | 147.08 | 99,003 |
| 2026-07-29 | 155.00 | 155.00 | 142.00 | 150.00 | 147.08 | 209,050 |
| 2026-07-28 | 154.50 | 159.50 | 152.50 | 154.50 | 151.49 | 63,002 |
| 2026-07-27 | 153.50 | 159.00 | 152.00 | 157.00 | 153.94 | 69,005 |
| 2026-07-24 | 155.00 | 158.00 | 152.50 | 155.50 | 152.47 | 104,154 |
Page 1 of 14 · 791 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 3.2500 KYD |
| 2025-08-07 | 5.7113 KYD |
| 2024-08-19 | 4.5000 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.