6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 66.700 | 67.300 | 66.300 | 67.000 | 59.612 | 55,399 |
| 2024-05-03 | 69.700 | 70.000 | 67.000 | 67.500 | 60.057 | 237,171 |
| 2024-05-02 | 72.000 | 72.000 | 69.700 | 70.300 | 62.548 | 225,192 |
| 2024-04-30 | 71.000 | 73.000 | 70.500 | 71.400 | 63.527 | 215,235 |
| 2024-04-29 | 68.700 | 71.500 | 67.000 | 70.600 | 62.815 | 281,917 |
| 2024-04-26 | 67.800 | 69.400 | 65.100 | 68.900 | 61.302 | 153,780 |
| 2024-04-25 | 70.400 | 70.500 | 67.400 | 67.900 | 60.413 | 78,727 |
| 2024-04-24 | 70.800 | 71.000 | 69.500 | 70.100 | 62.370 | 38,300 |
| 2024-04-23 | 72.200 | 73.800 | 70.800 | 70.800 | 62.993 | 54,313 |
| 2024-04-22 | 71.900 | 75.200 | 70.300 | 71.900 | 63.972 | 144,609 |
| 2024-04-19 | 70.700 | 73.600 | 69.600 | 72.000 | 64.061 | 235,023 |
| 2024-04-18 | 68.500 | 71.300 | 68.500 | 71.000 | 63.171 | 243,158 |
| 2024-04-17 | 67.600 | 69.300 | 67.600 | 68.600 | 61.036 | 82,305 |
| 2024-04-16 | 70.300 | 70.300 | 67.000 | 67.600 | 60.146 | 214,853 |
| 2024-04-15 | 65.500 | 69.600 | 65.200 | 69.600 | 61.925 | 223,621 |
| 2024-04-12 | 61.300 | 66.300 | 61.100 | 66.000 | 58.722 | 213,858 |
| 2024-04-11 | 61.500 | 61.600 | 60.800 | 61.600 | 54.807 | 81,052 |
| 2024-04-10 | 61.000 | 61.900 | 60.600 | 61.500 | 54.718 | 143,721 |
| 2024-04-09 | 59.300 | 62.000 | 59.300 | 61.000 | 54.274 | 215,905 |
| 2024-04-08 | 58.800 | 59.600 | 58.300 | 58.800 | 52.316 | 204,750 |
| 2024-04-03 | 57.400 | 58.600 | 57.300 | 58.400 | 51.960 | 88,000 |
| 2024-04-02 | 57.000 | 58.000 | 57.000 | 57.800 | 51.426 | 30,000 |
| 2024-04-01 | 57.600 | 57.800 | 57.100 | 57.800 | 51.426 | 15,500 |
| 2024-03-29 | 57.000 | 58.000 | 57.000 | 57.100 | 50.804 | 29,000 |
| 2024-03-28 | 57.000 | 57.200 | 57.000 | 57.200 | 50.893 | 5,000 |
| 2024-03-27 | 56.800 | 57.200 | 56.800 | 57.000 | 50.715 | 29,500 |
| 2024-03-26 | 57.600 | 57.800 | 57.000 | 57.300 | 50.982 | 27,000 |
| 2024-03-25 | 59.400 | 59.400 | 57.300 | 58.000 | 51.604 | 100,513 |
| 2024-03-22 | 58.000 | 59.200 | 56.600 | 58.500 | 52.049 | 190,551 |
| 2024-03-21 | 57.000 | 58.200 | 56.800 | 58.000 | 51.604 | 25,250 |
| 2024-03-20 | 59.000 | 59.000 | 57.200 | 57.800 | 51.426 | 8,200 |
| 2024-03-19 | 59.400 | 59.500 | 57.400 | 57.400 | 51.071 | 72,500 |
| 2024-03-18 | 56.800 | 59.000 | 56.800 | 58.100 | 51.693 | 150,822 |
| 2024-03-15 | 53.800 | 54.000 | 53.800 | 54.000 | 48.046 | 6,000 |
| 2024-03-14 | 54.500 | 54.500 | 54.500 | 54.500 | 48.490 | 0 |
| 2024-03-13 | 54.500 | 54.500 | 53.200 | 54.500 | 48.490 | 7,253 |
| 2024-03-12 | 56.900 | 57.500 | 54.700 | 55.000 | 48.935 | 52,502 |
| 2024-03-11 | 56.700 | 56.700 | 53.900 | 56.400 | 50.181 | 28,030 |
| 2024-03-08 | 56.000 | 57.000 | 54.700 | 55.900 | 49.736 | 102,504 |
| 2024-03-07 | 56.200 | 56.200 | 54.800 | 56.200 | 50.003 | 85,030 |
| 2024-03-06 | 53.400 | 57.000 | 53.000 | 56.200 | 50.003 | 103,006 |
| 2024-03-05 | 53.500 | 53.500 | 52.500 | 53.500 | 47.601 | 12,000 |
| 2024-03-04 | 53.000 | 53.500 | 53.000 | 53.500 | 47.601 | 29,000 |
| 2024-03-01 | 52.200 | 53.100 | 51.200 | 52.000 | 46.266 | 25,069 |
| 2024-02-29 | 51.000 | 51.000 | 51.000 | 51.000 | 45.376 | 2,000 |
| 2024-02-27 | 52.000 | 52.000 | 52.000 | 52.000 | 46.266 | 0 |
| 2024-02-26 | 50.100 | 52.600 | 50.100 | 52.000 | 46.266 | 30,000 |
| 2024-02-23 | 48.800 | 50.500 | 48.800 | 50.500 | 44.931 | 31,000 |
| 2024-02-22 | 49.100 | 49.100 | 49.100 | 49.100 | 43.686 | 0 |
| 2024-02-21 | 50.200 | 50.300 | 48.300 | 49.100 | 43.686 | 62,025 |
| 2024-02-20 | 50.200 | 50.200 | 50.200 | 50.200 | 44.665 | 1,000 |
| 2024-02-19 | 50.200 | 50.200 | 49.600 | 49.600 | 44.131 | 11,510 |
| 2024-02-16 | 50.000 | 50.100 | 49.500 | 49.600 | 44.131 | 11,958 |
| 2024-02-15 | 49.000 | 49.000 | 49.000 | 49.000 | 43.597 | 1,010 |
| 2024-02-05 | 49.150 | 49.400 | 49.150 | 49.150 | 43.730 | 8,000 |
| 2024-02-02 | 50.200 | 50.200 | 50.000 | 50.000 | 44.487 | 5,000 |
| 2024-02-01 | 50.200 | 50.200 | 49.200 | 50.200 | 44.665 | 4,000 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 44.487 | 0 |
| 2024-01-30 | 49.650 | 50.000 | 49.650 | 50.000 | 44.487 | 4,000 |
| 2024-01-29 | 50.200 | 50.200 | 50.200 | 50.200 | 44.665 | 0 |
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.