Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 94.600 | 98.000 | 94.600 | 98.000 | 88.669 | 7,100 |
| 2024-05-13 | 95.200 | 96.000 | 95.200 | 96.000 | 86.859 | 20,000 |
| 2024-05-10 | 96.000 | 96.500 | 94.900 | 94.900 | 85.864 | 9,000 |
| 2024-05-09 | 96.000 | 96.000 | 96.000 | 96.000 | 86.859 | 2,000 |
| 2024-05-08 | 95.500 | 96.000 | 95.500 | 96.000 | 86.859 | 4,000 |
| 2024-05-07 | 95.000 | 95.600 | 95.000 | 95.600 | 86.497 | 3,000 |
| 2024-05-06 | 93.300 | 94.600 | 93.300 | 94.600 | 85.593 | 6,000 |
| 2024-05-03 | 96.000 | 96.000 | 90.400 | 93.000 | 84.145 | 13,000 |
| 2024-05-02 | 97.400 | 97.400 | 97.400 | 97.400 | 88.126 | 0 |
| 2024-04-30 | 95.800 | 97.400 | 95.800 | 97.400 | 88.126 | 2,000 |
| 2024-04-29 | 95.700 | 95.700 | 95.700 | 95.700 | 86.588 | 0 |
| 2024-04-26 | 96.000 | 96.000 | 95.700 | 95.700 | 86.588 | 7,000 |
| 2024-04-25 | 99.000 | 99.000 | 96.700 | 96.700 | 87.493 | 18,000 |
| 2024-04-24 | 94.100 | 98.000 | 94.100 | 96.000 | 86.859 | 18,000 |
| 2024-04-23 | 95.500 | 96.700 | 95.500 | 96.700 | 87.493 | 9,000 |
| 2024-04-22 | 93.000 | 94.400 | 93.000 | 94.400 | 85.412 | 2,000 |
| 2024-04-19 | 94.500 | 95.500 | 94.500 | 95.500 | 86.407 | 12,311 |
| 2024-04-18 | 95.500 | 96.100 | 93.200 | 95.600 | 86.497 | 16,000 |
| 2024-04-17 | 95.300 | 95.500 | 95.300 | 95.500 | 86.407 | 8,000 |
| 2024-04-16 | 95.500 | 95.900 | 95.000 | 95.900 | 86.769 | 23,010 |
| 2024-04-15 | 95.000 | 95.500 | 95.000 | 95.500 | 86.407 | 3,000 |
| 2024-04-12 | 96.100 | 97.400 | 96.000 | 97.400 | 88.126 | 11,000 |
| 2024-04-11 | 95.100 | 97.400 | 95.000 | 97.400 | 88.126 | 33,010 |
| 2024-04-10 | 96.500 | 96.500 | 95.000 | 95.000 | 85.954 | 15,000 |
| 2024-04-09 | 96.500 | 98.000 | 96.000 | 96.000 | 86.859 | 25,000 |
| 2024-04-08 | 95.500 | 96.000 | 95.500 | 96.000 | 86.859 | 13,050 |
| 2024-04-03 | 95.000 | 95.200 | 95.000 | 95.200 | 86.135 | 6,000 |
| 2024-04-02 | 94.300 | 95.900 | 94.300 | 95.900 | 86.769 | 12,020 |
| 2024-04-01 | 94.000 | 95.000 | 94.000 | 94.800 | 85.773 | 22,000 |
| 2024-03-29 | 94.000 | 94.000 | 94.000 | 94.000 | 85.050 | 14,000 |
| 2024-03-28 | 94.100 | 94.100 | 93.500 | 94.000 | 85.050 | 9,000 |
| 2024-03-27 | 93.800 | 94.800 | 93.700 | 94.400 | 85.412 | 28,000 |
| 2024-03-26 | 91.100 | 95.900 | 91.000 | 94.800 | 85.773 | 116,020 |
| 2024-03-25 | 90.300 | 91.000 | 90.000 | 91.000 | 82.335 | 35,000 |
| 2024-03-22 | 90.300 | 91.000 | 90.300 | 90.300 | 81.702 | 11,000 |
| 2024-03-21 | 90.600 | 91.500 | 90.300 | 90.300 | 81.702 | 28,000 |
| 2024-03-20 | 90.000 | 90.200 | 89.500 | 90.100 | 81.521 | 36,000 |
| 2024-03-19 | 89.000 | 89.100 | 89.000 | 89.100 | 80.616 | 14,000 |
| 2024-03-18 | 88.200 | 89.400 | 88.200 | 88.900 | 80.435 | 21,000 |
| 2024-03-15 | 88.200 | 88.900 | 86.800 | 88.800 | 80.345 | 49,006 |
| 2024-03-14 | 89.700 | 90.400 | 89.700 | 90.400 | 81.792 | 11,000 |
| 2024-03-13 | 89.700 | 90.500 | 89.000 | 90.400 | 81.792 | 21,000 |
| 2024-03-12 | 89.400 | 89.700 | 89.400 | 89.600 | 81.069 | 12,100 |
| 2024-03-11 | 88.200 | 89.500 | 88.200 | 88.700 | 80.254 | 19,000 |
| 2024-03-08 | 87.100 | 88.400 | 86.500 | 86.600 | 78.354 | 37,200 |
| 2024-03-07 | 88.200 | 88.500 | 87.700 | 87.700 | 79.350 | 25,000 |
| 2024-03-06 | 88.500 | 89.000 | 88.200 | 88.300 | 79.892 | 14,000 |
| 2024-03-05 | 88.300 | 89.700 | 88.200 | 89.000 | 80.526 | 12,000 |
| 2024-03-04 | 89.900 | 90.000 | 89.000 | 89.000 | 80.526 | 33,000 |
| 2024-03-01 | 89.000 | 89.900 | 89.000 | 89.900 | 81.340 | 15,000 |
| 2024-02-29 | 90.000 | 90.000 | 89.500 | 90.000 | 81.431 | 9,000 |
| 2024-02-27 | 88.900 | 89.100 | 88.800 | 89.100 | 80.616 | 7,000 |
| 2024-02-26 | 89.400 | 89.500 | 89.300 | 89.300 | 80.797 | 6,000 |
| 2024-02-23 | 90.000 | 90.000 | 88.800 | 89.800 | 81.250 | 10,000 |
| 2024-02-22 | 89.300 | 89.500 | 89.000 | 89.500 | 80.978 | 8,000 |
| 2024-02-21 | 90.100 | 90.300 | 89.100 | 89.100 | 80.616 | 10,000 |
| 2024-02-20 | 90.000 | 90.500 | 90.000 | 90.500 | 81.883 | 8,000 |
| 2024-02-19 | 90.000 | 91.200 | 90.000 | 90.200 | 81.611 | 19,000 |
| 2024-02-16 | 92.000 | 92.000 | 89.500 | 90.100 | 81.521 | 37,000 |
| 2024-02-15 | 91.000 | 92.100 | 90.100 | 90.300 | 81.702 | 34,000 |
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.