Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 160.00 | 164.00 | 155.50 | 157.50 | 154.43 | 74,000 |
| 2026-07-22 | 162.50 | 165.50 | 159.50 | 159.50 | 156.40 | 46,010 |
| 2026-07-21 | 158.00 | 163.50 | 158.00 | 160.00 | 156.89 | 43,000 |
| 2026-07-20 | 161.00 | 161.00 | 155.00 | 157.00 | 153.94 | 45,004 |
| 2026-07-17 | 165.00 | 166.00 | 156.50 | 158.50 | 155.42 | 122,000 |
| 2026-07-16 | 164.00 | 172.00 | 162.50 | 167.50 | 164.24 | 49,087 |
| 2026-07-15 | 162.50 | 166.50 | 162.50 | 166.50 | 163.26 | 24,200 |
| 2026-07-14 | 166.00 | 166.00 | 154.00 | 162.00 | 158.85 | 112,040 |
| 2026-07-13 | 172.00 | 172.00 | 160.00 | 163.00 | 159.83 | 134,000 |
| 2026-07-10 | 168.00 | 168.00 | 168.00 | 168.00 | 164.73 | 0 |
| 2026-07-09 | 168.00 | 170.50 | 167.50 | 168.00 | 164.73 | 29,050 |
| 2026-07-08 | 170.00 | 171.00 | 166.00 | 169.50 | 166.20 | 57,001 |
| 2026-07-07 | 177.50 | 181.00 | 168.50 | 168.50 | 165.22 | 130,000 |
| 2026-07-06 | 177.00 | 180.50 | 175.00 | 176.00 | 172.57 | 88,016 |
| 2026-07-03 | 172.00 | 182.50 | 172.00 | 177.00 | 173.56 | 114,000 |
| 2026-07-02 | 174.50 | 177.50 | 171.50 | 174.00 | 170.61 | 73,099 |
| 2026-07-01 | 171.00 | 175.00 | 169.00 | 173.00 | 169.63 | 65,000 |
| 2026-06-30 | 174.50 | 174.50 | 169.00 | 170.50 | 167.18 | 77,005 |
| 2026-06-29 | 165.50 | 174.50 | 165.50 | 168.00 | 164.73 | 70,050 |
| 2026-06-26 | 178.00 | 178.00 | 166.50 | 166.50 | 163.26 | 135,072 |
| 2026-06-25 | 179.50 | 179.50 | 173.50 | 175.50 | 172.08 | 86,074 |
| 2026-06-24 | 185.50 | 186.50 | 179.00 | 180.50 | 176.99 | 85,035 |
| 2026-06-23 | 189.50 | 189.50 | 182.00 | 187.00 | 183.36 | 127,500 |
| 2026-06-22 | 193.00 | 199.00 | 187.00 | 187.00 | 183.36 | 223,300 |
| 2026-06-18 | 183.50 | 195.00 | 183.50 | 190.50 | 186.79 | 268,400 |
| 2026-06-17 | 175.00 | 189.50 | 174.00 | 182.50 | 178.95 | 282,100 |
| 2026-06-16 | 183.00 | 184.00 | 173.00 | 174.00 | 170.61 | 117,002 |
| 2026-06-15 | 172.50 | 177.50 | 171.50 | 177.50 | 174.05 | 68,090 |
| 2026-06-12 | 170.00 | 174.00 | 166.50 | 167.50 | 164.24 | 107,001 |
| 2026-06-11 | 159.00 | 164.00 | 157.50 | 164.00 | 160.81 | 63,000 |
| 2026-06-10 | 167.50 | 167.50 | 158.50 | 158.50 | 155.42 | 62,086 |
| 2026-06-09 | 164.00 | 168.50 | 162.00 | 163.00 | 159.83 | 53,000 |
| 2026-06-08 | 154.00 | 162.00 | 154.00 | 161.50 | 158.36 | 102,001 |
| 2026-06-05 | 171.00 | 171.00 | 166.00 | 169.50 | 166.20 | 51,010 |
| 2026-06-04 | 169.00 | 172.50 | 169.00 | 169.50 | 166.20 | 57,014 |
| 2026-06-03 | 172.00 | 174.00 | 169.00 | 172.00 | 168.65 | 59,000 |
| 2026-06-02 | 172.00 | 172.50 | 165.00 | 170.50 | 167.18 | 185,005 |
| 2026-06-01 | 180.00 | 180.50 | 170.00 | 170.50 | 167.18 | 290,010 |
| 2026-05-29 | 181.50 | 181.50 | 178.00 | 180.50 | 176.99 | 50,000 |
| 2026-05-28 | 180.50 | 186.00 | 174.00 | 179.00 | 175.52 | 164,010 |
| 2026-05-27 | 188.00 | 189.00 | 178.00 | 180.50 | 176.99 | 214,410 |
| 2026-05-26 | 192.00 | 193.50 | 187.00 | 187.50 | 183.85 | 88,100 |
| 2026-05-25 | 191.50 | 196.00 | 190.00 | 192.00 | 188.26 | 182,197 |
| 2026-05-22 | 179.50 | 192.00 | 176.50 | 187.00 | 183.36 | 238,000 |
| 2026-05-21 | 175.50 | 183.50 | 175.50 | 177.00 | 173.56 | 146,500 |
| 2026-05-20 | 170.00 | 174.00 | 168.50 | 172.00 | 168.65 | 98,003 |
| 2026-05-19 | 184.00 | 185.00 | 171.00 | 171.00 | 167.67 | 317,228 |
| 2026-05-18 | 192.00 | 192.00 | 183.50 | 186.00 | 182.38 | 208,000 |
| 2026-05-15 | 203.00 | 212.50 | 189.50 | 194.00 | 190.22 | 1,821,100 |
| 2026-05-14 | 201.50 | 201.50 | 177.00 | 194.00 | 190.22 | 1,512,001 |
| 2026-05-13 | 167.00 | 183.50 | 166.50 | 183.50 | 179.93 | 297,383 |
| 2026-05-12 | 166.00 | 170.50 | 165.50 | 167.00 | 163.75 | 74,006 |
| 2026-05-11 | 171.00 | 171.00 | 163.00 | 163.50 | 160.32 | 97,016 |
| 2026-05-08 | 174.00 | 178.50 | 170.50 | 171.00 | 167.67 | 85,021 |
| 2026-05-07 | 173.50 | 177.00 | 171.50 | 175.50 | 172.08 | 70,010 |
| 2026-05-06 | 183.50 | 183.50 | 171.00 | 173.00 | 169.63 | 196,128 |
| 2026-05-05 | 183.50 | 183.50 | 174.00 | 178.50 | 175.03 | 116,000 |
| 2026-05-04 | 183.00 | 189.50 | 180.00 | 180.50 | 176.99 | 184,100 |
| 2026-04-30 | 186.50 | 192.50 | 183.50 | 184.00 | 180.42 | 190,002 |
| 2026-04-29 | 182.00 | 193.00 | 182.00 | 188.50 | 184.83 | 90,050 |
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.