Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 138.00 | 140.50 | 136.00 | 138.00 | 130.42 | 46,120 |
| 2025-05-05 | 144.50 | 144.50 | 132.00 | 138.00 | 130.42 | 102,050 |
| 2025-05-02 | 143.00 | 144.50 | 142.00 | 143.00 | 135.15 | 79,050 |
| 2025-04-30 | 143.00 | 146.50 | 140.00 | 142.50 | 134.68 | 169,020 |
| 2025-04-29 | 138.00 | 145.00 | 137.00 | 143.00 | 135.15 | 154,200 |
| 2025-04-28 | 140.00 | 142.50 | 136.50 | 137.50 | 129.95 | 85,000 |
| 2025-04-25 | 136.50 | 140.00 | 135.00 | 138.00 | 130.42 | 186,100 |
| 2025-04-24 | 135.00 | 137.00 | 130.00 | 133.50 | 126.17 | 253,000 |
| 2025-04-23 | 133.50 | 138.00 | 131.50 | 132.00 | 124.75 | 192,000 |
| 2025-04-22 | 125.50 | 130.00 | 125.50 | 129.00 | 121.92 | 55,206 |
| 2025-04-21 | 134.50 | 134.50 | 126.50 | 128.00 | 120.97 | 294,350 |
| 2025-04-18 | 134.00 | 135.00 | 130.50 | 134.50 | 127.12 | 242,136 |
| 2025-04-17 | 130.00 | 134.50 | 128.00 | 132.00 | 124.75 | 206,189 |
| 2025-04-16 | 134.00 | 137.50 | 129.50 | 130.00 | 122.86 | 525,054 |
| 2025-04-15 | 125.50 | 133.50 | 124.00 | 133.50 | 126.17 | 349,000 |
| 2025-04-14 | 118.00 | 126.50 | 118.00 | 121.50 | 114.83 | 367,053 |
| 2025-04-11 | 116.00 | 117.50 | 108.00 | 117.50 | 111.05 | 596,046 |
| 2025-04-10 | 122.00 | 127.00 | 120.00 | 120.00 | 113.41 | 804,141 |
| 2025-04-09 | 116.00 | 116.00 | 116.00 | 116.00 | 109.63 | 43,000 |
| 2025-04-08 | 128.50 | 128.50 | 128.50 | 128.50 | 121.44 | 36,000 |
| 2025-04-07 | 142.50 | 142.50 | 142.50 | 142.50 | 134.68 | 22,000 |
| 2025-04-02 | 156.50 | 159.50 | 155.50 | 158.00 | 149.33 | 50,001 |
| 2025-04-01 | 153.50 | 159.00 | 152.50 | 158.00 | 149.33 | 94,000 |
| 2025-03-31 | 154.00 | 164.00 | 152.00 | 152.00 | 143.65 | 499,323 |
| 2025-03-28 | 161.00 | 173.00 | 156.50 | 158.50 | 149.80 | 474,000 |
| 2025-03-27 | 168.50 | 168.50 | 164.00 | 165.00 | 155.94 | 102,030 |
| 2025-03-26 | 168.50 | 170.00 | 166.50 | 169.00 | 159.72 | 102,002 |
| 2025-03-25 | 170.00 | 171.00 | 166.00 | 166.50 | 157.36 | 87,000 |
| 2025-03-24 | 169.00 | 172.50 | 168.00 | 168.50 | 159.25 | 133,520 |
| 2025-03-21 | 171.50 | 172.50 | 169.00 | 169.00 | 159.72 | 92,080 |
| 2025-03-20 | 175.50 | 177.50 | 172.50 | 172.50 | 163.03 | 199,020 |
| 2025-03-19 | 184.00 | 184.00 | 171.00 | 174.00 | 164.45 | 368,037 |
| 2025-03-18 | 185.50 | 186.00 | 181.00 | 182.00 | 172.01 | 269,150 |
| 2025-03-17 | 192.00 | 193.00 | 180.50 | 185.00 | 174.84 | 762,020 |
| 2025-03-14 | 187.00 | 196.50 | 186.00 | 190.50 | 180.04 | 951,073 |
| 2025-03-13 | 177.00 | 185.00 | 176.00 | 183.50 | 173.42 | 536,087 |
| 2025-03-12 | 176.50 | 179.50 | 172.50 | 174.00 | 164.45 | 416,010 |
| 2025-03-11 | 198.00 | 202.50 | 175.00 | 175.00 | 165.39 | 1,481,156 |
| 2025-03-10 | 185.00 | 187.50 | 185.00 | 187.50 | 177.21 | 139,000 |
| 2025-03-07 | 176.00 | 176.00 | 170.50 | 170.50 | 161.14 | 52,216 |
| 2025-03-06 | 176.00 | 179.00 | 173.50 | 175.00 | 165.39 | 98,400 |
| 2025-03-05 | 177.00 | 178.00 | 175.00 | 175.00 | 165.39 | 38,006 |
| 2025-03-04 | 174.00 | 175.00 | 168.00 | 174.50 | 164.92 | 76,080 |
| 2025-03-03 | 175.00 | 175.50 | 171.00 | 175.00 | 165.39 | 79,138 |
| 2025-02-27 | 184.00 | 186.50 | 178.00 | 178.50 | 168.70 | 103,203 |
| 2025-02-26 | 182.00 | 190.50 | 179.00 | 180.00 | 170.12 | 343,028 |
| 2025-02-25 | 187.50 | 188.00 | 181.50 | 181.50 | 171.53 | 87,011 |
| 2025-02-24 | 186.50 | 188.00 | 182.50 | 186.50 | 176.26 | 108,070 |
| 2025-02-21 | 187.50 | 189.00 | 183.50 | 186.50 | 176.26 | 182,001 |
| 2025-02-20 | 180.50 | 194.50 | 177.50 | 187.50 | 177.21 | 399,200 |
| 2025-02-19 | 180.00 | 183.50 | 180.00 | 181.50 | 171.53 | 117,012 |
| 2025-02-18 | 177.50 | 179.50 | 175.50 | 179.00 | 169.17 | 86,043 |
| 2025-02-17 | 176.00 | 180.00 | 175.50 | 177.50 | 167.75 | 104,006 |
| 2025-02-14 | 176.00 | 179.00 | 173.00 | 174.00 | 164.45 | 189,024 |
| 2025-02-13 | 183.50 | 184.00 | 175.00 | 175.00 | 165.39 | 245,205 |
| 2025-02-12 | 173.00 | 184.50 | 173.00 | 181.00 | 171.06 | 539,077 |
| 2025-02-11 | 177.00 | 179.00 | 172.50 | 173.50 | 163.97 | 189,015 |
| 2025-02-10 | 175.00 | 181.00 | 173.00 | 175.50 | 165.86 | 309,052 |
| 2025-02-07 | 166.50 | 169.50 | 166.50 | 168.50 | 159.25 | 48,080 |
| 2025-02-06 | 169.00 | 169.50 | 163.00 | 167.50 | 158.30 | 142,000 |
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.