Sixxon Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 250.50 | 260.50 | 241.00 | 242.00 | 228.71 | 1,489,150 |
| 2024-10-31 | 261.00 | 261.00 | 261.00 | 261.00 | 246.67 | 0 |
| 2024-10-30 | 262.00 | 288.00 | 261.00 | 261.00 | 246.67 | 2,951,407 |
| 2024-10-29 | 302.50 | 327.00 | 288.50 | 290.00 | 274.08 | 5,895,612 |
| 2024-10-28 | 281.50 | 299.50 | 275.00 | 299.50 | 283.06 | 4,272,040 |
| 2024-10-25 | 269.00 | 283.00 | 259.00 | 272.50 | 257.54 | 4,587,135 |
| 2024-10-24 | 240.00 | 260.50 | 235.50 | 260.50 | 246.20 | 3,090,649 |
| 2024-10-23 | 250.00 | 250.00 | 236.00 | 237.00 | 223.99 | 2,056,279 |
| 2024-10-22 | 208.00 | 227.50 | 205.00 | 227.50 | 215.01 | 539,000 |
| 2024-10-21 | 212.50 | 215.00 | 204.50 | 207.00 | 195.63 | 342,198 |
| 2024-10-18 | 222.50 | 222.50 | 208.50 | 213.00 | 201.31 | 312,090 |
| 2024-10-17 | 224.00 | 233.00 | 219.00 | 219.00 | 206.98 | 460,999 |
| 2024-10-16 | 222.00 | 226.50 | 219.00 | 220.50 | 208.39 | 228,100 |
| 2024-10-15 | 219.50 | 226.00 | 215.00 | 221.50 | 209.34 | 257,135 |
| 2024-10-14 | 228.50 | 230.00 | 219.00 | 219.00 | 206.98 | 347,169 |
| 2024-10-11 | 247.50 | 249.50 | 231.00 | 231.50 | 218.79 | 899,020 |
| 2024-10-09 | 246.00 | 257.50 | 230.50 | 252.50 | 238.64 | 930,009 |
| 2024-10-08 | 246.50 | 256.50 | 242.00 | 244.00 | 230.60 | 728,085 |
| 2024-10-07 | 261.00 | 262.50 | 240.00 | 242.00 | 228.71 | 913,320 |
| 2024-10-04 | 277.50 | 280.50 | 246.00 | 262.50 | 248.09 | 2,199,132 |
| 2024-10-03 | 255.00 | 255.00 | 255.00 | 255.00 | 241.00 | 0 |
| 2024-10-02 | 255.00 | 255.00 | 255.00 | 255.00 | 241.00 | 0 |
| 2024-10-01 | 229.00 | 261.50 | 214.50 | 255.00 | 241.00 | 2,824,597 |
| 2024-09-30 | 280.00 | 280.50 | 238.00 | 238.00 | 224.93 | 896,381 |
| 2024-09-27 | 264.00 | 264.00 | 264.00 | 264.00 | 249.51 | 295,008 |
| 2024-09-26 | 240.00 | 249.00 | 229.00 | 240.00 | 226.82 | 88,121 |
| 2024-09-25 | 252.00 | 254.00 | 240.00 | 240.00 | 226.82 | 88,124 |
| 2024-09-24 | 233.00 | 249.00 | 233.00 | 246.00 | 232.49 | 112,000 |
| 2024-09-23 | 247.50 | 251.50 | 243.50 | 245.50 | 232.02 | 52,020 |
| 2024-09-20 | 253.00 | 256.00 | 245.00 | 247.50 | 233.91 | 169,081 |
| 2024-09-19 | 226.00 | 248.00 | 226.00 | 248.00 | 234.38 | 281,010 |
| 2024-09-18 | 228.00 | 229.50 | 219.00 | 225.50 | 213.12 | 184,208 |
| 2024-09-16 | 240.00 | 240.00 | 225.00 | 230.00 | 217.37 | 226,174 |
| 2024-09-13 | 229.00 | 242.00 | 229.00 | 237.00 | 223.99 | 163,077 |
| 2024-09-12 | 221.00 | 232.00 | 221.00 | 226.00 | 213.59 | 185,921 |
| 2024-09-11 | 214.00 | 228.50 | 207.00 | 228.50 | 215.95 | 706,685 |
| 2024-09-10 | 217.50 | 217.50 | 207.00 | 208.00 | 196.58 | 737,725 |
| 2024-09-09 | 191.00 | 198.00 | 191.00 | 198.00 | 187.13 | 677,806 |
| 2024-09-06 | 180.00 | 180.00 | 180.00 | 180.00 | 170.12 | 151,089 |
| 2024-09-05 | 164.00 | 164.00 | 164.00 | 164.00 | 155.00 | 136,000 |
| 2024-09-04 | 134.00 | 149.50 | 133.50 | 149.50 | 141.29 | 701,000 |
| 2024-09-03 | 136.00 | 136.00 | 136.00 | 136.00 | 128.53 | 106,000 |
| 2024-09-02 | 124.00 | 124.00 | 124.00 | 124.00 | 117.19 | 101,703 |
| 2024-08-30 | 113.00 | 113.00 | 113.00 | 113.00 | 106.80 | 125,001 |
| 2024-08-29 | 100.00 | 103.00 | 100.00 | 103.00 | 97.345 | 29,000 |
| 2024-08-28 | 99.600 | 101.00 | 99.300 | 101.00 | 95.455 | 24,076 |
| 2024-08-27 | 100.00 | 100.00 | 99.500 | 99.800 | 94.321 | 8,000 |
| 2024-08-26 | 100.50 | 100.50 | 100.00 | 100.50 | 94.982 | 11,020 |
| 2024-08-23 | 99.600 | 102.50 | 99.600 | 102.50 | 96.872 | 16,000 |
| 2024-08-22 | 100.50 | 101.00 | 98.300 | 99.500 | 94.037 | 9,000 |
| 2024-08-21 | 97.600 | 99.300 | 97.500 | 99.300 | 93.848 | 29,000 |
| 2024-08-20 | 101.50 | 101.50 | 99.100 | 99.300 | 93.848 | 25,000 |
| 2024-08-19 | 102.00 | 103.00 | 99.700 | 99.700 | 94.226 | 58,000 |
| 2024-08-16 | 103.00 | 106.00 | 101.00 | 105.50 | 95.455 | 171,015 |
| 2024-08-15 | 101.00 | 101.00 | 99.000 | 101.00 | 91.383 | 30,000 |
| 2024-08-14 | 98.000 | 99.000 | 97.500 | 98.400 | 89.031 | 37,001 |
| 2024-08-13 | 98.000 | 99.300 | 97.800 | 98.200 | 88.850 | 7,000 |
| 2024-08-12 | 95.800 | 99.000 | 95.800 | 97.300 | 88.035 | 4,000 |
| 2024-08-09 | 96.500 | 96.500 | 94.600 | 94.600 | 85.593 | 25,088 |
| 2024-08-08 | 93.200 | 94.300 | 93.200 | 94.300 | 85.321 | 3,012 |
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.