Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 150.50 | 151.50 | 150.00 | 151.50 | 148.55 | 13,300 |
| 2026-01-20 | 151.50 | 156.50 | 150.50 | 150.50 | 147.57 | 180,000 |
| 2026-01-19 | 152.00 | 153.00 | 151.00 | 153.00 | 150.02 | 13,000 |
| 2026-01-16 | 156.50 | 156.50 | 153.00 | 155.00 | 151.98 | 25,000 |
| 2026-01-15 | 152.00 | 159.00 | 152.00 | 154.00 | 151.00 | 59,000 |
| 2026-01-14 | 152.00 | 153.00 | 149.00 | 152.00 | 149.04 | 15,085 |
| 2026-01-13 | 150.50 | 152.00 | 149.00 | 149.00 | 146.10 | 46,000 |
| 2026-01-12 | 147.50 | 152.00 | 147.50 | 149.00 | 146.10 | 18,000 |
| 2026-01-09 | 146.50 | 151.50 | 146.50 | 147.00 | 144.14 | 14,100 |
| 2026-01-08 | 147.00 | 148.00 | 146.50 | 146.50 | 143.65 | 30,000 |
| 2026-01-07 | 148.50 | 148.50 | 148.00 | 148.00 | 145.12 | 6,252 |
| 2026-01-06 | 149.00 | 152.00 | 149.00 | 149.00 | 146.10 | 19,000 |
| 2026-01-05 | 150.50 | 150.50 | 147.00 | 148.00 | 145.12 | 29,139 |
| 2026-01-02 | 150.00 | 155.00 | 149.00 | 151.00 | 148.06 | 158,600 |
| 2025-12-31 | 150.00 | 152.00 | 149.00 | 152.00 | 149.04 | 19,200 |
| 2025-12-30 | 150.50 | 151.50 | 150.00 | 151.50 | 148.55 | 7,000 |
| 2025-12-29 | 149.50 | 154.00 | 149.50 | 152.50 | 149.53 | 7,000 |
| 2025-12-26 | 152.50 | 152.50 | 149.50 | 149.50 | 146.59 | 12,501 |
| 2025-12-24 | 154.00 | 157.00 | 151.00 | 151.00 | 148.06 | 143,148 |
| 2025-12-23 | 154.00 | 155.00 | 151.00 | 155.00 | 151.98 | 27,334 |
| 2025-12-22 | 151.00 | 159.00 | 150.50 | 154.00 | 151.00 | 150,330 |
| 2025-12-19 | 162.50 | 163.00 | 152.50 | 152.50 | 149.53 | 94,254 |
| 2025-12-18 | 166.00 | 170.00 | 159.50 | 159.50 | 156.40 | 461,361 |
| 2025-12-17 | 150.50 | 162.00 | 150.50 | 162.00 | 158.85 | 246,101 |
| 2025-12-16 | 146.50 | 148.00 | 142.50 | 147.50 | 144.63 | 42,005 |
| 2025-12-15 | 146.50 | 146.50 | 146.50 | 146.50 | 143.65 | 1,000 |
| 2025-12-12 | 146.00 | 148.50 | 145.50 | 148.00 | 145.12 | 39,000 |
| 2025-12-11 | 147.00 | 147.00 | 143.00 | 144.50 | 141.69 | 24,082 |
| 2025-12-10 | 146.50 | 149.00 | 145.00 | 146.00 | 143.16 | 21,000 |
| 2025-12-09 | 146.50 | 147.50 | 143.00 | 146.50 | 143.65 | 27,101 |
| 2025-12-08 | 147.00 | 148.00 | 145.50 | 146.50 | 143.65 | 12,000 |
| 2025-12-05 | 146.50 | 150.00 | 145.50 | 148.00 | 145.12 | 22,058 |
| 2025-12-04 | 148.00 | 150.00 | 146.50 | 147.50 | 144.63 | 24,240 |
| 2025-12-03 | 148.00 | 150.50 | 145.00 | 147.50 | 144.63 | 39,000 |
| 2025-12-02 | 151.50 | 151.50 | 144.50 | 145.00 | 142.18 | 32,000 |
| 2025-12-01 | 148.00 | 149.50 | 146.00 | 148.50 | 145.61 | 49,019 |
| 2025-11-28 | 148.00 | 151.50 | 148.00 | 149.50 | 146.59 | 22,230 |
| 2025-11-27 | 153.50 | 153.50 | 147.00 | 149.00 | 146.10 | 44,001 |
| 2025-11-26 | 148.00 | 153.50 | 148.00 | 151.00 | 148.06 | 67,000 |
| 2025-11-25 | 145.50 | 148.00 | 145.00 | 147.50 | 144.63 | 10,210 |
| 2025-11-24 | 144.50 | 145.50 | 140.50 | 144.00 | 141.20 | 51,000 |
| 2025-11-21 | 143.50 | 144.00 | 139.00 | 140.50 | 137.77 | 49,473 |
| 2025-11-20 | 141.50 | 146.00 | 141.50 | 145.00 | 142.18 | 34,402 |
| 2025-11-19 | 144.00 | 144.00 | 140.00 | 140.00 | 137.28 | 35,010 |
| 2025-11-18 | 146.50 | 146.50 | 142.00 | 142.00 | 139.24 | 88,000 |
| 2025-11-17 | 150.00 | 151.50 | 144.00 | 151.50 | 148.55 | 92,400 |
| 2025-11-14 | 148.00 | 152.00 | 147.50 | 150.00 | 147.08 | 132,550 |
| 2025-11-13 | 165.50 | 165.50 | 149.50 | 149.50 | 146.59 | 342,090 |
| 2025-11-12 | 162.00 | 170.50 | 162.00 | 166.00 | 162.77 | 125,003 |
| 2025-11-11 | 160.00 | 164.50 | 156.50 | 161.00 | 157.87 | 63,105 |
| 2025-11-10 | 168.50 | 168.50 | 159.50 | 160.50 | 157.38 | 112,172 |
| 2025-11-07 | 165.50 | 171.50 | 163.50 | 168.50 | 165.22 | 84,065 |
| 2025-11-06 | 165.50 | 167.50 | 164.00 | 165.50 | 162.28 | 58,050 |
| 2025-11-05 | 167.00 | 167.00 | 158.00 | 166.00 | 162.77 | 133,017 |
| 2025-11-04 | 168.00 | 171.00 | 163.50 | 167.00 | 163.75 | 95,160 |
| 2025-11-03 | 166.50 | 168.50 | 163.00 | 168.00 | 164.73 | 53,247 |
| 2025-10-31 | 163.00 | 165.50 | 162.00 | 163.00 | 159.83 | 32,000 |
| 2025-10-30 | 167.00 | 167.50 | 162.50 | 164.50 | 161.30 | 51,000 |
| 2025-10-29 | 167.00 | 168.00 | 165.00 | 167.00 | 163.75 | 39,010 |
| 2025-10-28 | 171.00 | 171.00 | 165.00 | 166.00 | 162.77 | 74,000 |
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.