6971 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.000	27.200	26.700	27.050	25.528	18,000
2026-07-22	27.250	27.400	27.200	27.300	25.763	22,000
2026-07-21	27.650	27.750	27.250	27.400	25.858	37,000
2026-07-20	26.750	27.850	26.750	27.800	26.235	37,000
2026-07-17	26.650	26.850	26.650	26.750	25.244	20,000
2026-07-16	27.100	27.350	27.100	27.200	25.669	38,000
2026-07-15	26.900	28.750	26.900	27.100	25.575	199,000
2026-07-14	27.000	27.100	26.850	27.100	25.575	9,000
2026-07-13	27.100	27.300	27.000	27.100	25.575	9,000
2026-07-10	27.300	27.300	27.300	27.300	25.763	0
2026-07-09	27.350	27.350	27.000	27.300	25.763	6,000
2026-07-08	27.400	27.400	27.400	27.400	25.858	1,000
2026-07-07	27.400	27.400	26.900	26.900	25.386	32,000
2026-07-06	27.850	27.850	27.100	27.650	26.094	34,000
2026-07-03	27.700	28.000	27.500	27.850	26.283	32,000
2026-07-02	28.000	28.000	27.550	27.750	26.188	13,040
2026-07-01	27.600	27.700	27.550	27.700	26.141	11,000
2026-06-30	27.750	27.950	27.500	27.950	26.377	14,119
2026-06-29	27.800	28.000	27.500	27.950	26.377	38,000
2026-06-26	28.400	28.400	27.850	28.000	26.424	25,000
2026-06-25	28.150	28.150	27.800	28.100	26.518	18,000
2026-06-24	27.750	28.500	27.750	28.050	26.471	37,000
2026-06-23	28.700	28.700	28.150	28.200	26.613	31,000
2026-06-22	27.800	29.050	27.500	28.550	26.943	168,000
2026-06-18	27.950	30.000	27.800	27.800	26.235	401,270
2026-06-17	26.450	27.450	26.450	27.300	25.763	34,000
2026-06-16	26.300	26.650	26.150	26.450	24.961	19,100
2026-06-15	26.550	26.750	26.000	26.700	25.197	33,000
2026-06-12	26.300	26.700	26.100	26.550	25.056	22,000
2026-06-11	26.600	26.650	26.150	26.650	25.150	25,000
2026-06-10	26.750	26.800	26.600	26.800	25.292	11,000
2026-06-09	26.950	26.950	26.600	26.950	25.433	40,000
2026-06-08	27.150	27.150	26.350	27.000	25.480	77,000
2026-06-05	27.150	27.300	27.050	27.200	25.669	23,000
2026-06-04	27.100	27.600	26.900	27.550	25.999	64,000
2026-06-03	27.100	27.300	27.050	27.200	25.669	32,000
2026-06-02	27.100	27.400	26.950	27.100	25.575	32,000
2026-06-01	27.050	27.150	27.000	27.050	25.528	49,000
2026-05-29	27.100	27.200	26.800	27.200	25.669	63,160
2026-05-28	27.000	27.600	27.000	27.300	25.763	38,000
2026-05-27	27.500	27.750	27.300	27.300	25.763	28,000
2026-05-26	27.500	27.850	27.050	27.500	25.952	85,000
2026-05-25	27.450	28.050	27.450	27.600	26.047	42,100
2026-05-22	27.400	28.000	27.400	27.900	26.330	49,000
2026-05-21	27.300	27.900	27.300	27.400	25.858	21,000
2026-05-20	27.150	27.450	27.100	27.450	25.905	8,000
2026-05-19	27.650	27.650	27.000	27.400	25.858	13,000
2026-05-18	26.100	27.950	26.050	27.600	26.047	87,000
2026-05-15	26.500	26.500	26.050	26.100	24.631	71,000
2026-05-14	27.300	27.300	26.450	26.500	25.008	171,000
2026-05-13	27.700	27.850	27.050	27.100	25.575	179,172
2026-05-12	28.650	28.800	28.000	28.150	26.566	156,000
2026-05-11	28.900	29.250	28.850	28.850	27.226	45,000
2026-05-08	29.000	29.300	28.800	29.300	27.651	36,000
2026-05-07	28.500	29.050	28.350	29.050	27.415	87,000
2026-05-06	28.500	28.550	28.350	28.350	26.754	81,000
2026-05-05	28.550	28.750	28.550	28.650	27.037	46,000
2026-05-04	29.050	29.100	28.800	28.950	27.321	75,540
2026-04-30	29.300	29.300	29.050	29.050	27.415	46,000
2026-04-29	29.050	29.300	29.000	29.100	27.462	59,000

← NewerPage 2 of 12 · 681 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.