Sixxon Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	94.200	95.500	92.600	94.900	85.864	50,000
2024-08-06	93.000	94.500	91.600	92.800	83.964	42,041
2024-08-05	99.000	99.000	92.500	92.500	83.692	38,057
2024-08-02	100.00	101.00	100.00	100.00	90.478	17,013
2024-08-01	101.50	102.50	101.50	102.00	92.288	6,021
2024-07-31	101.00	101.00	101.00	101.00	91.383	0
2024-07-30	100.00	101.50	100.00	101.00	91.383	10,000
2024-07-29	102.00	102.00	100.00	100.00	90.478	17,314
2024-07-26	101.50	101.50	101.50	101.50	91.836	2,013
2024-07-25	104.00	104.00	104.00	104.00	94.097	0
2024-07-24	104.00	104.00	104.00	104.00	94.097	0
2024-07-23	105.50	105.50	104.00	104.00	94.097	16,000
2024-07-22	102.50	103.00	100.50	103.00	93.193	40,000
2024-07-19	103.50	105.00	102.00	103.00	93.193	52,000
2024-07-18	103.00	103.00	102.00	103.00	93.193	27,000
2024-07-17	101.50	103.00	101.00	103.00	93.193	65,000
2024-07-16	103.50	105.00	100.50	103.00	93.193	49,000
2024-07-15	102.50	105.00	102.50	103.00	93.193	35,000
2024-07-12	102.50	103.50	102.50	102.50	92.740	42,050
2024-07-11	102.00	102.00	102.00	102.00	92.288	19,000
2024-07-10	101.00	102.00	101.00	102.00	92.288	2,000
2024-07-09	100.50	104.00	100.50	103.50	93.645	44,000
2024-07-08	101.00	102.50	100.00	100.50	90.931	48,500
2024-07-05	101.00	101.50	100.50	100.50	90.931	20,000
2024-07-04	98.800	100.00	98.700	99.200	89.755	14,000
2024-07-03	98.800	99.000	98.100	98.800	89.393	19,000
2024-07-02	99.200	99.200	98.800	98.800	89.393	21,004
2024-07-01	99.800	100.00	99.000	99.000	89.574	11,000
2024-06-28	99.500	99.500	98.700	98.700	89.302	18,002
2024-06-27	100.00	100.50	99.100	99.100	89.664	21,000
2024-06-26	100.50	101.50	100.00	100.00	90.478	24,025
2024-06-25	101.00	102.00	100.50	100.50	90.931	21,000
2024-06-24	102.00	102.00	100.00	100.00	90.478	48,000
2024-06-21	103.50	103.50	101.50	103.00	93.193	11,000
2024-06-20	102.50	103.50	102.50	103.50	93.645	15,000
2024-06-19	103.50	104.00	103.00	103.50	93.645	11,183
2024-06-18	101.50	105.50	101.50	103.50	93.645	23,000
2024-06-17	101.00	102.00	101.00	101.00	91.383	8,000
2024-06-14	100.50	102.00	100.50	101.50	91.836	9,000
2024-06-13	101.50	102.50	100.50	101.00	91.383	21,000
2024-06-12	102.00	102.50	101.00	101.50	91.836	35,000
2024-06-11	105.50	106.50	102.50	102.50	92.740	39,000
2024-06-07	104.00	105.50	103.50	105.50	95.455	25,184
2024-06-06	106.00	106.00	104.00	104.00	94.097	41,000
2024-06-05	112.00	112.50	105.50	107.00	96.812	56,001
2024-06-04	103.50	109.50	103.50	109.50	99.074	74,501
2024-06-03	103.50	103.50	102.00	102.50	92.740	24,000
2024-05-31	105.00	105.00	102.00	102.50	92.740	19,000
2024-05-30	104.00	104.50	103.00	104.00	94.097	25,000
2024-05-29	103.00	104.00	102.50	104.00	94.097	11,000
2024-05-28	102.00	103.00	102.00	102.50	92.740	18,000
2024-05-27	102.50	103.00	100.50	102.50	92.740	64,200
2024-05-24	101.50	103.00	100.50	101.50	91.836	55,001
2024-05-23	103.00	103.00	100.00	102.00	92.288	50,000
2024-05-22	103.50	104.00	102.00	103.00	93.193	12,000
2024-05-21	103.50	103.50	100.00	103.50	93.645	47,000
2024-05-20	106.50	107.00	102.00	103.50	93.645	96,045
2024-05-17	103.00	107.00	100.00	107.00	96.812	153,051
2024-05-16	107.00	107.00	99.800	103.00	93.193	190,008
2024-05-15	102.50	107.50	102.50	107.50	97.264	219,398

← NewerPage 10 of 14 · 792 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.