Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 189.00 | 194.50 | 182.00 | 188.00 | 184.34 | 142,037 |
| 2026-04-27 | 173.50 | 183.50 | 173.00 | 183.50 | 179.93 | 38,062 |
| 2026-04-24 | 181.00 | 181.00 | 171.00 | 178.00 | 174.54 | 60,005 |
| 2026-04-23 | 191.00 | 191.00 | 171.50 | 182.00 | 178.46 | 137,000 |
| 2026-04-22 | 194.00 | 197.50 | 187.00 | 190.00 | 186.30 | 156,021 |
| 2026-04-21 | 207.50 | 207.50 | 195.50 | 196.00 | 192.19 | 101,160 |
| 2026-04-20 | 198.00 | 210.50 | 194.50 | 205.00 | 201.01 | 195,223 |
| 2026-04-17 | 195.00 | 198.00 | 191.50 | 194.50 | 190.71 | 120,001 |
| 2026-04-16 | 201.00 | 202.00 | 190.00 | 194.00 | 190.22 | 441,101 |
| 2026-04-15 | 187.00 | 193.50 | 187.00 | 193.50 | 189.73 | 516,000 |
| 2026-04-14 | 185.00 | 185.00 | 176.00 | 176.00 | 172.57 | 450,014 |
| 2026-04-13 | 180.50 | 188.00 | 172.00 | 181.00 | 177.48 | 1,388,180 |
| 2026-04-10 | 163.50 | 171.00 | 163.00 | 171.00 | 167.67 | 538,000 |
| 2026-04-09 | 150.00 | 155.50 | 145.00 | 155.50 | 152.47 | 802,780 |
| 2026-04-08 | 141.00 | 141.50 | 141.00 | 141.50 | 138.75 | 84,000 |
| 2026-04-07 | 128.00 | 130.50 | 127.00 | 129.00 | 126.49 | 46,280 |
| 2026-04-02 | 129.00 | 130.50 | 127.00 | 127.00 | 124.53 | 29,003 |
| 2026-04-01 | 129.50 | 130.50 | 127.50 | 128.50 | 126.00 | 45,000 |
| 2026-03-31 | 127.00 | 128.00 | 124.00 | 127.00 | 124.53 | 86,007 |
| 2026-03-30 | 133.00 | 133.00 | 126.50 | 128.00 | 125.51 | 100,000 |
| 2026-03-27 | 136.50 | 136.50 | 135.00 | 135.50 | 132.86 | 45,203 |
| 2026-03-26 | 143.00 | 143.00 | 136.50 | 136.50 | 133.84 | 155,087 |
| 2026-03-25 | 147.00 | 148.50 | 142.00 | 143.00 | 140.22 | 196,013 |
| 2026-03-24 | 152.50 | 152.50 | 141.50 | 141.50 | 138.75 | 105,000 |
| 2026-03-23 | 150.50 | 157.00 | 148.00 | 149.00 | 146.10 | 238,112 |
| 2026-03-20 | 150.00 | 153.00 | 143.00 | 152.00 | 149.04 | 447,043 |
| 2026-03-19 | 137.00 | 151.00 | 136.50 | 151.00 | 148.06 | 297,100 |
| 2026-03-18 | 139.50 | 139.50 | 136.00 | 137.50 | 134.82 | 72,000 |
| 2026-03-17 | 139.50 | 142.50 | 138.00 | 139.50 | 136.79 | 71,400 |
| 2026-03-16 | 141.00 | 141.00 | 138.50 | 139.00 | 136.29 | 38,000 |
| 2026-03-13 | 138.50 | 142.00 | 138.50 | 140.50 | 137.77 | 116,000 |
| 2026-03-12 | 147.00 | 150.00 | 144.50 | 144.50 | 141.69 | 66,503 |
| 2026-03-11 | 146.50 | 153.00 | 144.50 | 150.00 | 147.08 | 201,100 |
| 2026-03-10 | 148.50 | 151.50 | 144.00 | 144.50 | 141.69 | 105,200 |
| 2026-03-09 | 154.00 | 154.00 | 146.50 | 147.00 | 144.14 | 156,000 |
| 2026-03-06 | 166.00 | 167.00 | 160.50 | 162.50 | 159.34 | 75,010 |
| 2026-03-05 | 172.50 | 177.00 | 166.50 | 167.00 | 163.75 | 352,300 |
| 2026-03-04 | 172.50 | 174.50 | 162.50 | 164.50 | 161.30 | 792,028 |
| 2026-03-03 | 159.00 | 168.00 | 159.00 | 168.00 | 164.73 | 230,800 |
| 2026-03-02 | 149.00 | 157.50 | 149.00 | 153.00 | 150.02 | 56,000 |
| 2026-02-26 | 152.00 | 154.50 | 152.00 | 153.00 | 150.02 | 18,100 |
| 2026-02-25 | 150.00 | 155.00 | 150.00 | 152.00 | 149.04 | 41,100 |
| 2026-02-24 | 150.00 | 150.00 | 148.00 | 150.00 | 147.08 | 16,037 |
| 2026-02-23 | 149.00 | 150.00 | 147.00 | 150.00 | 147.08 | 46,000 |
| 2026-02-11 | 145.00 | 146.50 | 144.00 | 146.50 | 143.65 | 29,404 |
| 2026-02-10 | 142.00 | 144.00 | 142.00 | 143.50 | 140.71 | 10,000 |
| 2026-02-09 | 144.00 | 146.00 | 141.50 | 142.50 | 139.73 | 30,000 |
| 2026-02-06 | 147.00 | 152.00 | 143.00 | 143.00 | 140.22 | 86,000 |
| 2026-02-05 | 139.00 | 140.50 | 138.50 | 140.00 | 137.28 | 11,000 |
| 2026-02-04 | 141.00 | 141.00 | 140.00 | 140.50 | 137.77 | 14,004 |
| 2026-02-03 | 143.50 | 143.50 | 139.00 | 141.50 | 138.75 | 15,370 |
| 2026-02-02 | 145.00 | 145.00 | 139.00 | 140.00 | 137.28 | 26,012 |
| 2026-01-30 | 149.00 | 150.00 | 143.50 | 144.50 | 141.69 | 21,030 |
| 2026-01-29 | 149.50 | 149.50 | 146.00 | 146.00 | 143.16 | 29,000 |
| 2026-01-28 | 149.00 | 149.50 | 149.00 | 149.50 | 146.59 | 10,000 |
| 2026-01-27 | 149.00 | 150.00 | 148.50 | 149.00 | 146.10 | 14,107 |
| 2026-01-26 | 148.00 | 148.50 | 148.00 | 148.00 | 145.12 | 22,028 |
| 2026-01-23 | 149.50 | 150.00 | 148.00 | 148.00 | 145.12 | 41,000 |
| 2026-01-22 | 151.50 | 151.50 | 149.00 | 149.00 | 146.10 | 24,459 |
| 2026-01-21 | 150.50 | 151.50 | 150.00 | 151.50 | 148.55 | 13,300 |
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.