Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 173.00 | 173.00 | 170.00 | 171.50 | 168.16 | 50,089 |
| 2025-10-23 | 170.00 | 171.50 | 160.50 | 171.00 | 167.67 | 117,500 |
| 2025-10-22 | 171.00 | 173.00 | 167.00 | 170.00 | 166.69 | 153,000 |
| 2025-10-21 | 167.00 | 170.50 | 166.00 | 170.00 | 166.69 | 133,391 |
| 2025-10-20 | 165.50 | 171.50 | 165.00 | 167.00 | 163.75 | 97,305 |
| 2025-10-17 | 167.00 | 168.00 | 160.00 | 160.50 | 157.38 | 169,000 |
| 2025-10-16 | 172.00 | 174.50 | 168.00 | 168.00 | 164.73 | 528,800 |
| 2025-10-15 | 153.00 | 169.00 | 153.00 | 169.00 | 165.71 | 535,105 |
| 2025-10-14 | 158.50 | 159.00 | 152.00 | 154.00 | 151.00 | 51,020 |
| 2025-10-13 | 152.00 | 159.50 | 152.00 | 156.00 | 152.96 | 64,310 |
| 2025-10-09 | 163.00 | 164.00 | 160.50 | 161.50 | 158.36 | 56,100 |
| 2025-10-08 | 155.00 | 162.00 | 155.00 | 160.00 | 156.89 | 70,626 |
| 2025-10-07 | 160.00 | 164.00 | 154.00 | 155.50 | 152.47 | 72,018 |
| 2025-10-03 | 151.00 | 159.50 | 151.00 | 159.50 | 156.40 | 124,176 |
| 2025-10-02 | 148.50 | 153.00 | 148.50 | 152.00 | 149.04 | 53,191 |
| 2025-10-01 | 155.00 | 155.50 | 148.50 | 148.50 | 145.61 | 106,084 |
| 2025-09-30 | 154.50 | 155.00 | 149.50 | 153.50 | 150.51 | 63,062 |
| 2025-09-29 | 151.50 | 151.50 | 151.50 | 151.50 | 148.55 | 0 |
| 2025-09-26 | 158.50 | 158.50 | 143.50 | 151.50 | 148.55 | 235,000 |
| 2025-09-25 | 161.00 | 163.00 | 158.00 | 158.00 | 154.93 | 41,000 |
| 2025-09-24 | 161.50 | 161.50 | 158.50 | 159.00 | 155.91 | 42,200 |
| 2025-09-23 | 163.50 | 165.50 | 160.00 | 160.50 | 157.38 | 52,143 |
| 2025-09-22 | 160.00 | 162.50 | 157.00 | 162.50 | 159.34 | 39,010 |
| 2025-09-19 | 164.00 | 164.00 | 158.50 | 158.50 | 155.42 | 59,010 |
| 2025-09-18 | 165.00 | 166.50 | 162.50 | 163.00 | 159.83 | 71,133 |
| 2025-09-17 | 169.50 | 171.50 | 163.50 | 163.50 | 160.32 | 357,190 |
| 2025-09-16 | 159.50 | 168.00 | 156.50 | 168.00 | 164.73 | 284,497 |
| 2025-09-15 | 159.50 | 160.00 | 157.00 | 159.00 | 155.91 | 77,304 |
| 2025-09-12 | 158.00 | 159.50 | 157.00 | 157.50 | 154.43 | 49,500 |
| 2025-09-11 | 163.50 | 164.50 | 156.50 | 157.00 | 153.94 | 210,015 |
| 2025-09-10 | 168.00 | 171.50 | 163.50 | 164.00 | 160.81 | 346,203 |
| 2025-09-09 | 170.00 | 170.00 | 165.00 | 168.50 | 165.22 | 85,120 |
| 2025-09-08 | 172.00 | 175.00 | 167.00 | 169.00 | 165.71 | 174,075 |
| 2025-09-05 | 172.50 | 180.00 | 171.50 | 172.50 | 169.14 | 247,000 |
| 2025-09-04 | 178.00 | 181.00 | 171.50 | 171.50 | 168.16 | 67,101 |
| 2025-09-03 | 176.00 | 177.00 | 173.00 | 175.50 | 172.08 | 57,000 |
| 2025-09-02 | 176.00 | 179.50 | 171.50 | 173.50 | 170.12 | 144,200 |
| 2025-09-01 | 178.50 | 179.00 | 168.00 | 176.00 | 172.57 | 251,018 |
| 2025-08-29 | 185.00 | 187.50 | 177.00 | 178.50 | 175.03 | 673,018 |
| 2025-08-28 | 197.00 | 200.00 | 191.00 | 195.50 | 191.70 | 139,000 |
| 2025-08-27 | 190.50 | 196.00 | 188.00 | 196.00 | 192.19 | 392,021 |
| 2025-08-26 | 185.50 | 190.00 | 181.50 | 189.50 | 185.81 | 188,130 |
| 2025-08-25 | 187.00 | 192.00 | 185.50 | 185.50 | 181.89 | 141,000 |
| 2025-08-22 | 193.50 | 194.50 | 184.50 | 185.50 | 181.89 | 192,025 |
| 2025-08-21 | 194.00 | 197.50 | 191.50 | 193.00 | 189.24 | 195,002 |
| 2025-08-20 | 197.00 | 204.50 | 193.50 | 193.50 | 189.73 | 423,500 |
| 2025-08-19 | 215.00 | 215.00 | 196.00 | 197.00 | 193.17 | 1,030,237 |
| 2025-08-18 | 202.00 | 215.00 | 200.00 | 215.00 | 210.82 | 1,137,296 |
| 2025-08-15 | 203.50 | 212.50 | 196.50 | 198.00 | 194.15 | 1,170,106 |
| 2025-08-14 | 205.00 | 207.50 | 194.00 | 196.00 | 192.19 | 1,649,608 |
| 2025-08-13 | 189.00 | 189.00 | 189.00 | 189.00 | 185.32 | 252,005 |
| 2025-08-12 | 167.00 | 173.00 | 159.00 | 172.00 | 168.65 | 531,620 |
| 2025-08-11 | 159.00 | 164.00 | 155.50 | 162.00 | 158.85 | 374,569 |
| 2025-08-08 | 149.00 | 153.00 | 148.00 | 150.50 | 147.57 | 63,000 |
| 2025-08-07 | 151.00 | 155.00 | 147.00 | 147.50 | 144.63 | 244,042 |
| 2025-08-06 | 156.50 | 159.50 | 153.50 | 158.00 | 149.33 | 137,041 |
| 2025-08-05 | 155.50 | 157.00 | 152.00 | 155.50 | 146.96 | 69,000 |
| 2025-08-04 | 147.50 | 155.50 | 147.00 | 152.50 | 144.13 | 55,010 |
| 2025-08-01 | 149.50 | 149.50 | 149.50 | 149.50 | 141.29 | 0 |
| 2025-07-31 | 158.50 | 158.50 | 148.00 | 149.50 | 141.29 | 216,014 |
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.