Sixxon Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	89.200	90.200	89.200	90.100	81.521	4,000
2024-02-02	92.500	92.500	92.500	92.500	83.692	1,000
2024-02-01	89.700	90.800	89.700	90.800	82.154	13,000
2024-01-31	89.600	89.600	89.600	89.600	81.069	10,000
2024-01-30	89.400	89.400	89.000	89.000	80.526	5,011
2024-01-29	88.800	89.500	88.800	89.400	80.888	12,000
2024-01-26	89.500	89.500	89.400	89.400	80.888	3,000
2024-01-25	89.500	89.500	89.100	89.100	80.616	7,000
2024-01-24	89.200	90.200	89.200	89.500	80.978	14,000
2024-01-23	89.000	89.800	89.000	89.800	81.250	2,000
2024-01-22	86.900	90.000	86.900	89.800	81.250	37,000
2024-01-19	86.600	88.400	86.600	86.800	78.535	8,000
2024-01-18	87.400	87.400	87.400	87.400	79.078	2,000
2024-01-17	88.000	88.000	87.200	87.200	78.897	23,000
2024-01-16	88.600	88.900	88.100	88.200	79.802	11,000
2024-01-15	89.000	89.000	89.000	89.000	80.526	0
2024-01-12	88.900	89.000	88.900	89.000	80.526	7,000
2024-01-11	88.800	91.000	88.500	88.800	80.345	35,000
2024-01-10	91.500	91.500	89.700	91.500	82.788	13,000
2024-01-09	91.900	91.900	91.800	91.800	83.059	3,000
2024-01-08	91.100	91.100	91.100	91.100	82.426	0
2024-01-05	91.100	91.200	90.100	91.100	82.426	12,000
2024-01-04	92.100	92.100	91.000	91.200	82.516	15,000
2024-01-03	92.500	93.500	92.000	92.000	83.240	12,000
2024-01-02	92.000	92.500	92.000	92.500	83.692	5,000
2023-12-29	92.700	93.000	92.100	93.000	84.145	28,000
2023-12-28	90.600	92.800	90.600	92.700	83.873	33,000
2023-12-27	91.800	92.600	91.300	91.300	82.607	12,000
2023-12-26	91.900	91.900	91.000	91.800	83.059	3,000
2023-12-25	92.300	92.300	90.900	90.900	82.245	9,000
2023-12-22	92.600	92.700	91.600	92.300	83.512	15,000
2023-12-21	91.900	92.800	91.900	92.800	83.964	21,050
2023-12-20	90.600	92.800	90.600	92.800	83.964	13,000
2023-12-19	91.000	91.900	90.500	90.900	82.245	11,000
2023-12-18	93.400	93.400	91.000	91.000	82.335	61,000
2023-12-15	92.400	94.400	92.100	92.300	83.512	133,000
2023-12-14	91.200	91.900	91.100	91.900	83.150	39,000
2023-12-13	92.000	92.000	91.300	91.300	82.607	32,000
2023-12-12	92.800	93.000	90.800	92.400	83.602	74,000
2023-12-11	88.700	91.000	88.600	90.500	81.883	60,000
2023-12-08	87.500	87.500	87.300	87.400	79.078	4,000
2023-12-07	88.200	88.200	86.800	88.000	79.621	55,000
2023-12-06	89.800	89.800	87.500	87.900	79.530	93,000
2023-12-05	89.100	90.400	89.100	90.000	81.431	16,006
2023-12-04	89.100	89.400	89.100	89.100	80.616	8,000
2023-12-01	90.300	90.700	90.200	90.500	81.883	23,000
2023-11-30	90.100	91.000	88.900	90.300	81.702	12,000
2023-11-29	90.100	91.000	89.000	90.500	81.883	15,000
2023-11-28	91.000	91.500	90.800	90.800	82.154	9,000
2023-11-27	90.600	90.600	89.000	90.400	81.792	11,000
2023-11-24	90.000	90.600	90.000	90.500	81.883	26,096
2023-11-23	90.000	90.000	88.400	89.700	81.159	8,000
2023-11-22	88.300	90.000	88.300	90.000	81.431	47,000
2023-11-21	87.400	89.300	87.400	88.300	79.892	71,000
2023-11-20	90.100	90.100	87.000	87.100	78.807	92,002
2023-11-17	90.100	90.500	87.100	90.400	81.792	79,000
2023-11-16	92.100	92.100	89.500	91.200	82.516	24,000
2023-11-15	91.300	94.000	86.500	91.500	82.788	103,000
2023-11-14	92.700	92.700	91.700	91.700	82.969	29,000
2023-11-13	92.800	93.000	92.800	93.000	84.145	17,000

← NewerPage 12 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.