6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 50.000 | 50.200 | 49.200 | 50.200 | 44.665 | 2,098 |
| 2024-01-25 | 49.150 | 50.000 | 49.150 | 50.000 | 44.487 | 4,010 |
| 2024-01-24 | 51.200 | 51.200 | 51.200 | 51.200 | 45.554 | 0 |
| 2024-01-23 | 51.200 | 51.200 | 51.000 | 51.200 | 45.554 | 7,050 |
| 2024-01-22 | 51.600 | 51.600 | 51.600 | 51.600 | 45.910 | 2,001 |
| 2024-01-19 | 52.300 | 52.300 | 51.300 | 51.600 | 45.910 | 12,200 |
| 2024-01-18 | 54.200 | 54.200 | 53.000 | 53.000 | 47.156 | 4,000 |
| 2024-01-17 | 53.900 | 53.900 | 53.900 | 53.900 | 47.957 | 0 |
| 2024-01-16 | 53.800 | 53.900 | 53.000 | 53.900 | 47.957 | 4,001 |
| 2024-01-15 | 55.200 | 55.200 | 55.200 | 55.200 | 49.113 | 0 |
| 2024-01-12 | 55.200 | 55.200 | 55.200 | 55.200 | 49.113 | 0 |
| 2024-01-11 | 55.200 | 55.200 | 54.000 | 55.200 | 49.113 | 2,054 |
| 2024-01-10 | 55.000 | 55.000 | 55.000 | 55.000 | 48.935 | 0 |
| 2024-01-09 | 55.000 | 55.000 | 55.000 | 55.000 | 48.935 | 9 |
| 2024-01-08 | 54.900 | 55.500 | 54.900 | 55.000 | 48.935 | 6,120 |
| 2024-01-05 | 54.900 | 54.900 | 54.900 | 54.900 | 48.846 | 200 |
| 2024-01-04 | 54.500 | 54.900 | 54.000 | 54.900 | 48.846 | 6,011 |
| 2024-01-03 | 55.900 | 55.900 | 55.900 | 55.900 | 49.736 | 1 |
| 2024-01-02 | 57.300 | 57.500 | 55.000 | 55.000 | 48.935 | 13,563 |
| 2023-12-29 | 56.900 | 59.600 | 54.000 | 58.000 | 51.604 | 76,000 |
| 2023-12-28 | 55.800 | 57.000 | 55.800 | 57.000 | 50.715 | 6,000 |
| 2023-12-27 | 53.700 | 57.000 | 53.700 | 55.500 | 49.380 | 14,000 |
← NewerPage 12 of 12 · 682 trading days
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.