6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.700 | 24.800 | 24.450 | 24.800 | 24.800 | 7,016 |
| 2026-10-19 | 24.800 | 24.800 | 24.250 | 24.700 | 24.700 | 19,681 |
| 2026-10-16 | 24.850 | 24.850 | 24.550 | 24.750 | 24.750 | 6,170 |
| 2026-10-15 | 24.150 | 24.950 | 24.150 | 24.600 | 24.600 | 15,000 |
| 2026-10-14 | 24.650 | 24.800 | 24.600 | 24.750 | 24.750 | 11,000 |
| 2026-10-13 | 24.450 | 24.650 | 24.100 | 24.600 | 24.600 | 15,000 |
| 2026-10-12 | 24.150 | 24.550 | 24.050 | 24.450 | 24.450 | 31,000 |
| 2026-10-08 | 23.500 | 25.300 | 23.450 | 24.400 | 24.400 | 87,000 |
| 2026-10-07 | 23.600 | 23.850 | 23.300 | 23.500 | 23.500 | 13,000 |
| 2026-10-06 | 23.950 | 23.950 | 23.600 | 23.850 | 23.850 | 17,000 |
| 2026-10-05 | 23.800 | 23.950 | 23.700 | 23.750 | 23.750 | 25,000 |
| 2026-10-02 | 23.750 | 23.750 | 23.250 | 23.450 | 23.450 | 6,010 |
| 2026-10-01 | 23.550 | 23.550 | 23.200 | 23.300 | 23.300 | 8,000 |
| 2026-09-30 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 6,000 |
| 2026-09-29 | 23.950 | 23.950 | 23.650 | 23.700 | 23.700 | 6,000 |
| 2026-09-24 | 23.800 | 23.950 | 23.700 | 23.950 | 23.950 | 9,000 |
| 2026-09-23 | 23.550 | 23.700 | 23.550 | 23.700 | 23.700 | 22,000 |
| 2026-09-22 | 23.850 | 23.850 | 23.650 | 23.700 | 23.700 | 44,000 |
| 2026-09-21 | 24.400 | 24.400 | 23.600 | 23.800 | 23.800 | 64,022 |
| 2026-09-18 | 24.700 | 24.700 | 24.400 | 24.400 | 24.400 | 16,000 |
| 2026-09-17 | 24.500 | 24.500 | 24.400 | 24.400 | 24.400 | 32,000 |
| 2026-09-16 | 24.500 | 24.600 | 24.500 | 24.500 | 24.500 | 20,000 |
| 2026-09-15 | 24.800 | 24.800 | 24.550 | 24.550 | 24.550 | 12,024 |
| 2026-09-14 | 24.850 | 24.900 | 24.800 | 24.800 | 24.800 | 11,010 |
| 2026-09-11 | 24.800 | 25.100 | 24.550 | 24.900 | 24.900 | 43,000 |
| 2026-09-10 | 24.300 | 24.900 | 24.300 | 24.900 | 24.900 | 23,000 |
| 2026-09-09 | 25.000 | 25.100 | 24.550 | 25.000 | 25.000 | 63,020 |
| 2026-09-08 | 26.650 | 26.700 | 26.350 | 26.650 | 25.150 | 191,020 |
| 2026-09-07 | 26.100 | 26.350 | 26.100 | 26.300 | 24.820 | 37,000 |
| 2026-09-04 | 26.050 | 26.100 | 26.050 | 26.100 | 24.631 | 13,000 |
| 2026-09-03 | 26.000 | 26.150 | 25.950 | 26.050 | 24.584 | 21,100 |
| 2026-09-02 | 26.300 | 26.400 | 26.000 | 26.000 | 24.537 | 18,000 |
| 2026-09-01 | 26.600 | 26.600 | 26.150 | 26.150 | 24.678 | 16,000 |
| 2026-08-31 | 26.250 | 26.300 | 26.050 | 26.050 | 24.584 | 36,000 |
| 2026-08-28 | 26.400 | 26.450 | 26.350 | 26.350 | 24.867 | 11,000 |
| 2026-08-27 | 26.400 | 26.450 | 26.250 | 26.300 | 24.820 | 36,100 |
| 2026-08-26 | 26.250 | 26.400 | 26.250 | 26.350 | 24.867 | 43,000 |
| 2026-08-25 | 26.250 | 26.300 | 26.000 | 26.150 | 24.678 | 23,000 |
| 2026-08-24 | 26.550 | 26.550 | 25.900 | 26.150 | 24.678 | 31,000 |
| 2026-08-21 | 26.000 | 26.400 | 26.000 | 26.000 | 24.537 | 24,000 |
| 2026-08-20 | 26.000 | 26.000 | 25.900 | 25.900 | 24.442 | 18,000 |
| 2026-08-19 | 25.900 | 25.900 | 25.850 | 25.900 | 24.442 | 38,000 |
| 2026-08-18 | 25.850 | 25.850 | 25.750 | 25.850 | 24.395 | 24,000 |
| 2026-08-17 | 25.900 | 26.100 | 25.800 | 26.050 | 24.584 | 83,000 |
| 2026-08-14 | 25.900 | 26.000 | 25.250 | 25.500 | 24.065 | 60,000 |
| 2026-08-13 | 25.500 | 25.500 | 25.300 | 25.300 | 23.876 | 46,000 |
| 2026-08-12 | 25.200 | 25.600 | 25.200 | 25.450 | 24.018 | 15,000 |
| 2026-08-11 | 25.600 | 25.750 | 25.400 | 25.600 | 24.159 | 10,000 |
| 2026-08-10 | 25.550 | 25.600 | 25.550 | 25.600 | 24.159 | 31,000 |
| 2026-08-07 | 25.550 | 25.550 | 25.450 | 25.500 | 24.065 | 20,000 |
| 2026-08-06 | 25.600 | 25.600 | 25.400 | 25.500 | 24.065 | 33,000 |
| 2026-08-05 | 25.650 | 25.750 | 25.450 | 25.600 | 24.159 | 19,000 |
| 2026-08-04 | 25.850 | 25.850 | 25.400 | 25.650 | 24.206 | 29,000 |
| 2026-08-03 | 25.800 | 26.100 | 25.750 | 25.900 | 24.442 | 28,000 |
| 2026-07-31 | 26.100 | 26.100 | 25.850 | 25.850 | 24.395 | 17,000 |
| 2026-07-30 | 26.100 | 26.200 | 25.750 | 25.950 | 24.489 | 21,000 |
| 2026-07-29 | 26.250 | 26.250 | 25.900 | 26.100 | 24.631 | 32,000 |
| 2026-07-28 | 26.550 | 26.550 | 26.200 | 26.300 | 24.820 | 23,000 |
| 2026-07-27 | 26.550 | 26.800 | 26.550 | 26.750 | 25.244 | 22,000 |
| 2026-07-24 | 27.050 | 27.050 | 26.400 | 26.450 | 24.961 | 69,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.5000 TWD |
| 2025-08-26 | 1.5000 TWD |
| 2024-09-27 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.