Sixxon Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	92.800	93.000	92.800	93.000	84.145	17,000
2023-11-10	95.000	95.000	93.600	93.600	84.688	17,000
2023-11-09	93.500	93.500	93.300	93.500	84.597	14,000
2023-11-08	93.700	93.800	93.000	93.500	84.597	23,000
2023-11-07	94.700	94.700	92.100	92.500	83.692	15,000
2023-11-06	94.300	94.300	92.000	93.000	84.145	31,000
2023-11-03	91.900	93.400	91.500	92.200	83.421	22,000
2023-11-02	93.100	93.700	91.800	93.700	84.778	20,000
2023-11-01	93.000	94.400	92.000	93.000	84.145	8,000
2023-10-31	94.000	94.000	93.300	93.300	84.416	17,000
2023-10-30	94.400	95.300	94.100	95.300	86.226	20,000
2023-10-27	95.800	95.800	94.400	94.400	85.412	14,000
2023-10-26	95.000	95.100	94.600	94.600	85.593	10,000
2023-10-25	96.800	96.800	95.100	95.100	86.045	6,010
2023-10-24	94.800	95.300	94.000	94.000	85.050	21,000
2023-10-23	95.100	95.600	94.500	95.200	86.135	20,000
2023-10-20	95.100	95.500	94.500	95.200	86.135	15,000
2023-10-19	95.900	96.600	94.900	95.100	86.045	21,000
2023-10-18	95.000	96.500	94.700	94.800	85.773	9,000
2023-10-17	96.300	96.800	95.000	95.000	85.954	12,000
2023-10-16	94.300	97.000	94.300	96.300	87.131	32,000
2023-10-13	98.600	98.600	96.500	97.900	88.578	5,000
2023-10-12	97.100	97.100	96.800	96.800	87.583	33,000
2023-10-11	97.000	97.900	96.600	96.600	87.402	30,000
2023-10-06	98.600	99.300	98.600	98.800	89.393	9,000
2023-10-05	98.100	98.900	98.100	98.500	89.121	10,000
2023-10-04	98.000	98.100	97.800	97.800	88.488	17,000
2023-10-03	99.600	99.600	98.800	99.000	89.574	45,000
2023-10-02	101.00	101.00	100.00	100.50	90.931	30,000
2023-09-28	100.00	102.00	100.00	100.00	90.478	31,000
2023-09-27	99.500	100.00	99.500	100.00	90.478	25,000
2023-09-26	101.50	101.50	100.00	100.00	90.478	64,000
2023-09-25	101.50	102.00	100.00	101.50	91.836	56,000
2023-09-22	99.500	105.50	99.500	104.50	94.550	128,000
2023-09-21	98.900	99.500	97.900	99.500	90.026	37,000
2023-09-20	99.500	99.500	98.000	98.100	88.759	16,000
2023-09-19	99.000	99.000	96.200	98.000	88.669	39,000
2023-09-18	99.200	100.00	98.200	99.500	90.026	45,000
2023-09-15	99.500	102.00	99.100	99.500	90.026	35,000
2023-09-14	96.800	99.700	96.800	98.600	89.212	36,000
2023-09-13	93.800	97.000	93.800	96.800	87.583	46,000
2023-09-12	93.500	93.800	93.500	93.800	84.869	11,000
2023-09-11	93.200	93.800	93.200	93.400	84.507	34,000
2023-09-08	93.800	94.400	93.800	93.900	84.959	12,000
2023-09-07	92.000	95.500	92.000	93.200	84.326	10,000
2023-09-06	93.200	93.200	92.000	92.900	84.054	15,000
2023-09-05	93.000	94.000	93.000	93.300	84.416	27,000
2023-09-04	93.000	94.000	93.000	93.500	84.597	8,000
2023-09-01	92.000	96.500	92.000	95.000	85.954	37,000
2023-08-31	92.500	94.000	92.500	92.900	84.054	18,000
2023-08-30	91.900	92.500	91.900	92.500	83.692	6,000
2023-08-29	93.500	93.500	91.700	91.700	82.969	25,000
2023-08-28	92.500	93.000	92.200	92.600	83.783	12,000
2023-08-25	92.200	93.000	92.200	93.000	84.145	11,000
2023-08-24	93.500	93.600	91.500	93.500	84.597	23,000
2023-08-23	90.000	92.900	90.000	92.600	83.783	33,000
2023-08-22	89.600	90.400	89.600	89.600	81.069	36,000
2023-08-21	88.000	90.500	88.000	90.500	81.883	13,000
2023-08-18	91.000	92.300	90.200	90.400	81.792	29,000
2023-08-17	87.000	91.100	87.000	91.000	82.335	54,000

← NewerPage 13 of 14 · 793 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.