6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 54.500 | 56.000 | 54.300 | 56.000 | 49.825 | 13,501 |
| 2024-07-31 | 55.000 | 55.900 | 54.500 | 55.900 | 49.736 | 18,145 |
| 2024-07-30 | 54.300 | 55.800 | 53.200 | 55.800 | 49.647 | 27,201 |
| 2024-07-29 | 53.600 | 55.300 | 53.100 | 55.200 | 49.113 | 42,007 |
| 2024-07-26 | 53.600 | 54.000 | 52.200 | 53.200 | 47.334 | 18,002 |
| 2024-07-23 | 52.300 | 52.500 | 50.500 | 52.500 | 46.711 | 16,901 |
| 2024-07-22 | 52.500 | 53.600 | 51.500 | 52.000 | 46.266 | 23,982 |
| 2024-07-19 | 51.000 | 52.200 | 50.600 | 52.200 | 46.444 | 8,640 |
| 2024-07-18 | 51.300 | 52.600 | 50.400 | 51.500 | 45.821 | 21,505 |
| 2024-07-17 | 51.800 | 52.000 | 51.100 | 51.300 | 45.643 | 13,878 |
| 2024-07-16 | 52.600 | 52.700 | 48.000 | 52.500 | 46.711 | 81,898 |
| 2024-07-15 | 59.900 | 59.900 | 51.000 | 51.500 | 45.821 | 117,731 |
| 2024-07-12 | 57.100 | 59.000 | 57.100 | 59.000 | 52.494 | 2,567 |
| 2024-07-11 | 60.200 | 60.200 | 57.100 | 59.000 | 52.494 | 23,530 |
| 2024-07-10 | 57.000 | 65.200 | 57.000 | 59.000 | 52.494 | 122,909 |
| 2024-07-09 | 50.000 | 60.000 | 49.000 | 57.000 | 50.715 | 106,270 |
| 2024-07-08 | 52.500 | 52.500 | 50.000 | 50.300 | 44.754 | 26,214 |
| 2024-07-05 | 54.100 | 54.100 | 50.000 | 51.000 | 45.376 | 45,900 |
| 2024-07-04 | 52.600 | 54.200 | 51.800 | 54.100 | 48.134 | 16,898 |
| 2024-07-03 | 49.200 | 52.700 | 47.550 | 51.500 | 45.821 | 85,839 |
| 2024-07-02 | 46.000 | 47.200 | 46.000 | 47.150 | 41.951 | 34,354 |
| 2024-07-01 | 50.000 | 50.000 | 43.100 | 47.050 | 41.862 | 158,053 |
| 2024-06-28 | 51.500 | 51.500 | 48.000 | 49.500 | 44.042 | 58,047 |
| 2024-06-27 | 51.300 | 51.900 | 51.200 | 51.300 | 45.643 | 39,274 |
| 2024-06-26 | 52.300 | 54.000 | 51.800 | 53.500 | 47.601 | 54,895 |
| 2024-06-25 | 57.000 | 57.000 | 52.400 | 52.400 | 46.622 | 40,391 |
| 2024-06-24 | 59.600 | 59.900 | 55.200 | 57.700 | 51.338 | 39,101 |
| 2024-06-21 | 60.800 | 60.800 | 59.900 | 59.900 | 53.295 | 5,000 |
| 2024-06-20 | 60.200 | 61.000 | 59.900 | 60.300 | 53.651 | 20,031 |
| 2024-06-19 | 60.500 | 60.900 | 60.200 | 60.900 | 54.185 | 10,150 |
| 2024-06-18 | 60.700 | 62.600 | 60.700 | 62.200 | 55.341 | 15,003 |
| 2024-06-17 | 63.200 | 63.200 | 61.800 | 62.300 | 55.430 | 10,050 |
| 2024-06-14 | 63.200 | 63.500 | 62.100 | 62.400 | 55.519 | 38,200 |
| 2024-06-13 | 65.200 | 65.200 | 64.000 | 64.500 | 57.388 | 5,560 |
| 2024-06-12 | 65.000 | 65.000 | 64.000 | 64.300 | 57.210 | 14,500 |
| 2024-06-11 | 64.300 | 64.300 | 63.200 | 63.200 | 56.231 | 7,076 |
| 2024-06-07 | 63.500 | 64.300 | 63.200 | 64.300 | 57.210 | 16,810 |
| 2024-06-06 | 63.700 | 64.600 | 63.700 | 64.600 | 57.477 | 11,105 |
| 2024-06-05 | 64.500 | 64.500 | 64.500 | 64.500 | 57.388 | 6,100 |
| 2024-06-04 | 67.000 | 67.000 | 61.800 | 65.000 | 57.833 | 83,561 |
| 2024-06-03 | 68.300 | 68.300 | 66.700 | 68.000 | 60.502 | 21,115 |
| 2024-05-31 | 68.000 | 69.000 | 66.000 | 67.000 | 59.612 | 20,209 |
| 2024-05-30 | 67.400 | 67.400 | 66.500 | 67.300 | 59.879 | 1,006 |
| 2024-05-29 | 67.300 | 67.300 | 66.800 | 67.200 | 59.790 | 14,213 |
| 2024-05-28 | 67.000 | 67.000 | 64.000 | 65.500 | 58.277 | 8,006 |
| 2024-05-27 | 64.800 | 65.500 | 62.500 | 64.000 | 56.943 | 27,416 |
| 2024-05-24 | 68.000 | 68.000 | 64.000 | 64.700 | 57.566 | 34,633 |
| 2024-05-23 | 62.700 | 66.300 | 60.500 | 63.300 | 56.320 | 143,586 |
| 2024-05-22 | 62.700 | 64.300 | 62.700 | 63.300 | 56.320 | 145,416 |
| 2024-05-21 | 64.500 | 64.500 | 62.000 | 63.200 | 56.231 | 45,271 |
| 2024-05-20 | 67.000 | 68.400 | 64.200 | 64.500 | 57.388 | 28,365 |
| 2024-05-17 | 63.200 | 64.500 | 62.900 | 63.700 | 56.676 | 32,020 |
| 2024-05-16 | 62.200 | 64.700 | 61.900 | 64.500 | 57.388 | 90,055 |
| 2024-05-15 | 59.700 | 62.300 | 59.700 | 61.800 | 54.985 | 50,522 |
| 2024-05-14 | 62.400 | 62.500 | 59.900 | 61.000 | 54.274 | 150,946 |
| 2024-05-13 | 66.000 | 66.000 | 62.400 | 62.700 | 55.786 | 149,973 |
| 2024-05-10 | 67.500 | 67.500 | 65.700 | 66.300 | 58.989 | 61,110 |
| 2024-05-09 | 68.200 | 68.200 | 65.900 | 67.500 | 60.057 | 87,226 |
| 2024-05-08 | 66.700 | 70.500 | 66.700 | 69.000 | 61.391 | 56,110 |
| 2024-05-07 | 66.000 | 67.600 | 66.000 | 67.400 | 59.968 | 40,328 |
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.