Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 166.00 | 167.50 | 163.00 | 167.00 | 157.83 | 104,200 |
| 2025-02-04 | 162.50 | 162.50 | 154.00 | 161.00 | 152.16 | 239,050 |
| 2025-02-03 | 174.50 | 174.50 | 158.00 | 159.00 | 150.27 | 395,000 |
| 2025-01-22 | 180.50 | 180.50 | 174.50 | 175.50 | 165.86 | 71,211 |
| 2025-01-21 | 182.00 | 182.00 | 174.00 | 178.50 | 168.70 | 138,065 |
| 2025-01-20 | 179.00 | 183.00 | 176.00 | 180.50 | 170.59 | 169,000 |
| 2025-01-17 | 180.00 | 185.50 | 176.00 | 179.50 | 169.64 | 157,000 |
| 2025-01-16 | 175.50 | 183.00 | 175.50 | 181.50 | 171.53 | 189,016 |
| 2025-01-15 | 177.50 | 177.50 | 172.50 | 174.50 | 164.92 | 82,050 |
| 2025-01-14 | 173.00 | 178.00 | 172.00 | 173.00 | 163.50 | 146,020 |
| 2025-01-13 | 188.50 | 188.50 | 172.00 | 172.00 | 162.56 | 398,460 |
| 2025-01-10 | 193.00 | 196.00 | 188.00 | 191.00 | 180.51 | 124,073 |
| 2025-01-09 | 204.50 | 205.50 | 193.00 | 193.00 | 182.40 | 280,111 |
| 2025-01-08 | 204.00 | 207.50 | 204.00 | 204.50 | 193.27 | 72,037 |
| 2025-01-07 | 210.50 | 212.50 | 205.50 | 205.50 | 194.22 | 167,254 |
| 2025-01-06 | 208.50 | 216.00 | 206.50 | 210.50 | 198.94 | 305,157 |
| 2025-01-03 | 204.00 | 222.00 | 204.00 | 206.50 | 195.16 | 840,183 |
| 2025-01-02 | 210.00 | 212.00 | 202.00 | 203.00 | 191.85 | 150,000 |
| 2024-12-31 | 205.50 | 210.00 | 205.00 | 210.00 | 198.47 | 165,005 |
| 2024-12-30 | 211.00 | 211.00 | 202.00 | 207.50 | 196.11 | 291,050 |
| 2024-12-27 | 209.00 | 213.00 | 206.50 | 212.00 | 200.36 | 229,317 |
| 2024-12-26 | 205.00 | 208.50 | 203.00 | 208.00 | 196.58 | 218,356 |
| 2024-12-25 | 205.50 | 213.50 | 201.00 | 204.00 | 192.80 | 336,010 |
| 2024-12-24 | 209.00 | 210.00 | 201.00 | 204.00 | 192.80 | 239,150 |
| 2024-12-23 | 204.00 | 217.00 | 204.00 | 206.00 | 194.69 | 479,067 |
| 2024-12-20 | 208.50 | 212.00 | 202.00 | 202.50 | 191.38 | 284,504 |
| 2024-12-19 | 199.00 | 212.00 | 195.50 | 208.50 | 197.05 | 440,470 |
| 2024-12-18 | 194.50 | 203.00 | 191.00 | 200.00 | 189.02 | 248,193 |
| 2024-12-17 | 189.50 | 194.50 | 187.50 | 194.00 | 183.35 | 143,277 |
| 2024-12-16 | 190.00 | 192.00 | 187.00 | 187.00 | 176.73 | 117,100 |
| 2024-12-13 | 187.50 | 189.00 | 186.50 | 188.50 | 178.15 | 123,000 |
| 2024-12-12 | 192.50 | 194.50 | 188.00 | 188.50 | 178.15 | 214,038 |
| 2024-12-11 | 199.00 | 200.50 | 190.50 | 190.50 | 180.04 | 411,020 |
| 2024-12-10 | 205.50 | 212.00 | 199.00 | 199.00 | 188.07 | 229,050 |
| 2024-12-09 | 207.50 | 212.00 | 202.00 | 203.00 | 191.85 | 170,030 |
| 2024-12-06 | 209.00 | 214.00 | 204.00 | 206.00 | 194.69 | 346,208 |
| 2024-12-05 | 218.00 | 218.50 | 208.50 | 208.50 | 197.05 | 319,467 |
| 2024-12-04 | 207.50 | 216.00 | 206.00 | 214.50 | 202.72 | 588,155 |
| 2024-12-03 | 196.50 | 213.00 | 196.50 | 209.00 | 197.52 | 742,101 |
| 2024-12-02 | 195.50 | 201.50 | 192.00 | 194.00 | 183.35 | 380,065 |
| 2024-11-29 | 194.50 | 195.00 | 186.50 | 194.50 | 183.82 | 620,068 |
| 2024-11-28 | 209.50 | 209.50 | 194.50 | 194.50 | 183.82 | 572,292 |
| 2024-11-27 | 219.00 | 219.00 | 199.00 | 210.00 | 198.47 | 604,030 |
| 2024-11-26 | 221.50 | 222.00 | 214.00 | 216.00 | 204.14 | 253,080 |
| 2024-11-25 | 226.00 | 227.50 | 220.00 | 220.00 | 207.92 | 244,380 |
| 2024-11-22 | 228.00 | 233.00 | 221.00 | 221.00 | 208.87 | 379,167 |
| 2024-11-21 | 229.00 | 236.00 | 226.50 | 226.50 | 214.06 | 283,030 |
| 2024-11-20 | 230.00 | 230.00 | 230.00 | 230.00 | 217.37 | 623,547 |
| 2024-11-19 | 242.00 | 249.00 | 235.00 | 242.50 | 229.19 | 1,420,290 |
| 2024-11-18 | 231.00 | 238.00 | 230.50 | 233.00 | 220.21 | 825,025 |
| 2024-11-15 | 232.00 | 239.50 | 222.50 | 229.00 | 216.43 | 829,012 |
| 2024-11-14 | 236.00 | 241.00 | 219.50 | 230.00 | 217.37 | 1,759,036 |
| 2024-11-13 | 264.50 | 265.50 | 239.50 | 239.50 | 226.35 | 3,267,471 |
| 2024-11-12 | 243.00 | 266.00 | 242.50 | 266.00 | 251.40 | 1,700,008 |
| 2024-11-11 | 246.50 | 251.50 | 242.00 | 242.00 | 228.71 | 612,000 |
| 2024-11-08 | 247.00 | 253.00 | 240.00 | 240.00 | 226.82 | 643,102 |
| 2024-11-07 | 242.00 | 248.00 | 237.00 | 242.00 | 228.71 | 670,220 |
| 2024-11-06 | 244.00 | 255.50 | 238.00 | 239.00 | 225.88 | 1,280,106 |
| 2024-11-05 | 239.00 | 244.50 | 234.00 | 243.00 | 229.66 | 733,041 |
| 2024-11-04 | 244.50 | 254.50 | 233.50 | 239.00 | 225.88 | 1,339,010 |
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.