Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 148.00 | 153.00 | 146.50 | 153.00 | 144.60 | 122,460 |
| 2025-07-29 | 150.00 | 154.00 | 145.50 | 146.00 | 137.98 | 87,149 |
| 2025-07-28 | 151.00 | 152.00 | 148.00 | 150.00 | 141.76 | 47,196 |
| 2025-07-25 | 152.50 | 152.50 | 148.50 | 151.00 | 142.71 | 58,222 |
| 2025-07-24 | 153.50 | 156.50 | 150.00 | 151.00 | 142.71 | 116,025 |
| 2025-07-23 | 152.00 | 165.00 | 152.00 | 152.00 | 143.65 | 495,107 |
| 2025-07-22 | 155.00 | 158.50 | 150.00 | 150.00 | 141.76 | 319,175 |
| 2025-07-21 | 146.50 | 152.00 | 146.00 | 150.00 | 141.76 | 80,020 |
| 2025-07-18 | 147.00 | 151.50 | 144.50 | 145.50 | 137.51 | 100,299 |
| 2025-07-17 | 144.00 | 147.50 | 143.00 | 146.50 | 138.46 | 49,000 |
| 2025-07-16 | 141.00 | 144.50 | 141.00 | 142.00 | 134.20 | 50,300 |
| 2025-07-15 | 139.50 | 141.00 | 139.50 | 140.00 | 132.31 | 22,050 |
| 2025-07-14 | 140.00 | 146.00 | 139.50 | 139.50 | 131.84 | 66,396 |
| 2025-07-11 | 140.50 | 142.50 | 140.00 | 142.50 | 134.68 | 56,053 |
| 2025-07-10 | 141.00 | 141.50 | 139.50 | 140.00 | 132.31 | 33,000 |
| 2025-07-09 | 141.00 | 142.50 | 140.00 | 141.00 | 133.26 | 42,005 |
| 2025-07-08 | 145.50 | 145.50 | 138.50 | 140.50 | 132.79 | 74,050 |
| 2025-07-07 | 145.00 | 145.50 | 142.50 | 143.50 | 135.62 | 37,020 |
| 2025-07-04 | 153.50 | 154.00 | 146.50 | 147.00 | 138.93 | 171,005 |
| 2025-07-03 | 158.50 | 158.50 | 152.00 | 155.50 | 146.96 | 55,146 |
| 2025-07-02 | 151.50 | 156.50 | 151.50 | 153.50 | 145.07 | 45,190 |
| 2025-07-01 | 148.00 | 158.00 | 148.00 | 152.50 | 144.13 | 128,114 |
| 2025-06-30 | 152.00 | 153.00 | 146.50 | 147.50 | 139.40 | 123,000 |
| 2025-06-27 | 153.00 | 154.00 | 151.00 | 151.50 | 143.18 | 45,116 |
| 2025-06-26 | 155.50 | 161.00 | 155.00 | 155.00 | 146.49 | 49,000 |
| 2025-06-25 | 159.50 | 161.00 | 154.50 | 155.50 | 146.96 | 74,020 |
| 2025-06-24 | 156.50 | 163.50 | 156.50 | 158.50 | 149.80 | 161,000 |
| 2025-06-23 | 148.50 | 158.00 | 148.00 | 154.00 | 145.54 | 148,000 |
| 2025-06-20 | 156.50 | 159.00 | 149.00 | 151.50 | 143.18 | 198,166 |
| 2025-06-19 | 170.00 | 170.00 | 155.00 | 158.00 | 149.33 | 727,101 |
| 2025-06-18 | 145.50 | 158.00 | 145.50 | 158.00 | 149.33 | 228,000 |
| 2025-06-17 | 141.00 | 150.50 | 141.00 | 144.00 | 136.09 | 92,000 |
| 2025-06-16 | 146.00 | 146.00 | 140.00 | 140.50 | 132.79 | 47,000 |
| 2025-06-13 | 150.00 | 150.00 | 144.00 | 145.00 | 137.04 | 52,000 |
| 2025-06-12 | 146.00 | 153.50 | 145.50 | 149.00 | 140.82 | 158,100 |
| 2025-06-11 | 149.00 | 149.00 | 145.00 | 145.00 | 137.04 | 71,000 |
| 2025-06-10 | 146.00 | 148.50 | 144.00 | 147.00 | 138.93 | 56,200 |
| 2025-06-09 | 147.00 | 147.50 | 145.50 | 145.50 | 137.51 | 27,000 |
| 2025-06-06 | 147.50 | 147.50 | 145.50 | 145.50 | 137.51 | 27,100 |
| 2025-06-05 | 147.00 | 148.50 | 146.00 | 148.00 | 139.87 | 27,100 |
| 2025-06-04 | 143.00 | 147.50 | 141.50 | 147.00 | 138.93 | 81,260 |
| 2025-06-03 | 139.00 | 143.50 | 139.00 | 141.00 | 133.26 | 38,000 |
| 2025-06-02 | 140.00 | 140.00 | 137.50 | 140.00 | 132.31 | 59,000 |
| 2025-05-29 | 144.50 | 148.00 | 141.50 | 142.00 | 134.20 | 73,021 |
| 2025-05-28 | 145.50 | 148.50 | 143.50 | 144.50 | 136.57 | 67,000 |
| 2025-05-27 | 142.00 | 146.00 | 141.00 | 143.50 | 135.62 | 68,000 |
| 2025-05-26 | 143.50 | 143.50 | 138.50 | 143.50 | 135.62 | 120,000 |
| 2025-05-23 | 145.00 | 147.00 | 142.50 | 145.00 | 137.04 | 51,000 |
| 2025-05-22 | 147.00 | 148.00 | 145.50 | 146.50 | 138.46 | 24,000 |
| 2025-05-21 | 146.00 | 147.50 | 145.00 | 147.00 | 138.93 | 22,688 |
| 2025-05-20 | 143.50 | 147.50 | 142.00 | 146.00 | 137.98 | 56,000 |
| 2025-05-19 | 145.00 | 145.00 | 140.50 | 143.50 | 135.62 | 104,000 |
| 2025-05-16 | 149.00 | 150.50 | 145.00 | 147.00 | 138.93 | 127,010 |
| 2025-05-15 | 151.00 | 153.00 | 147.50 | 152.00 | 143.65 | 84,136 |
| 2025-05-14 | 150.00 | 151.00 | 147.50 | 150.00 | 141.76 | 79,012 |
| 2025-05-13 | 150.50 | 151.00 | 147.00 | 147.50 | 139.40 | 95,000 |
| 2025-05-12 | 142.00 | 149.00 | 142.00 | 147.50 | 139.40 | 108,000 |
| 2025-05-09 | 139.00 | 143.00 | 135.00 | 141.00 | 133.26 | 63,111 |
| 2025-05-08 | 138.50 | 140.50 | 138.00 | 139.00 | 131.37 | 36,000 |
| 2025-05-07 | 137.00 | 137.50 | 133.50 | 137.50 | 129.95 | 57,011 |
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.