6971 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.300	29.300	29.200	29.300	27.651	62,000
2026-04-27	29.500	29.500	29.300	29.300	27.651	34,050
2026-04-24	29.800	29.800	29.400	29.600	27.934	40,000
2026-04-23	30.200	30.200	29.550	29.650	27.981	196,000
2026-04-22	29.500	29.500	29.200	29.200	27.557	36,000
2026-04-21	29.400	29.450	29.350	29.400	27.745	21,000
2026-04-20	29.850	29.850	29.350	29.500	27.840	28,000
2026-04-17	29.350	29.650	29.350	29.500	27.840	36,000
2026-04-16	29.450	29.500	29.350	29.350	27.698	20,000
2026-04-15	29.500	29.500	29.350	29.450	27.792	41,000
2026-04-14	29.250	29.300	29.150	29.300	27.651	70,000
2026-04-13	29.300	29.300	29.200	29.250	27.604	35,000
2026-04-10	29.400	29.550	29.250	29.300	27.651	27,029
2026-04-09	29.050	29.400	29.000	29.400	27.745	17,000
2026-04-08	29.200	29.400	29.100	29.300	27.651	24,000
2026-04-07	29.600	29.750	29.200	29.200	27.557	28,000
2026-04-02	29.500	29.600	29.200	29.600	27.934	22,100
2026-04-01	29.450	29.500	29.350	29.500	27.840	25,000
2026-03-31	29.550	29.700	29.350	29.350	27.698	34,000
2026-03-30	30.250	30.250	29.500	29.600	27.934	28,000
2026-03-27	29.900	29.900	29.750	29.800	28.123	58,000
2026-03-26	30.050	30.200	29.900	29.900	28.217	34,000
2026-03-25	29.700	30.050	29.700	30.000	28.311	48,000
2026-03-24	29.850	30.000	29.500	29.650	27.981	20,000
2026-03-23	29.750	30.250	29.500	29.500	27.840	100,000
2026-03-20	30.350	30.350	29.850	29.850	28.170	34,000
2026-03-19	30.100	30.300	30.000	30.000	28.311	40,024
2026-03-18	30.000	30.150	29.800	30.000	28.311	39,000
2026-03-17	30.250	30.400	30.150	30.300	28.595	44,080
2026-03-16	30.250	30.250	29.850	30.250	28.547	32,000
2026-03-13	30.200	30.300	29.850	29.950	28.264	17,000
2026-03-12	30.200	30.200	30.000	30.000	28.311	19,000
2026-03-11	30.050	30.750	30.050	30.300	28.595	69,000
2026-03-10	30.000	30.300	30.000	30.000	28.311	10,690
2026-03-09	30.100	30.100	29.850	29.850	28.170	71,000
2026-03-06	30.000	30.300	30.000	30.250	28.547	44,000
2026-03-05	30.050	30.400	30.000	30.000	28.311	19,000
2026-03-04	29.850	30.050	29.800	29.900	28.217	56,450
2026-03-03	30.150	30.200	29.950	30.050	28.359	87,000
2026-03-02	30.450	30.450	30.050	30.200	28.500	51,100
2026-02-26	30.000	30.050	29.950	30.050	28.359	35,000
2026-02-25	30.200	30.200	29.900	30.000	28.311	45,000
2026-02-24	29.850	30.850	29.850	30.250	28.547	68,000
2026-02-23	29.900	30.000	29.900	29.900	28.217	26,035
2026-02-11	29.750	29.950	29.700	29.900	28.217	54,000
2026-02-10	29.700	29.950	29.700	29.950	28.264	23,000
2026-02-09	29.750	29.850	29.750	29.800	28.123	32,000
2026-02-06	29.800	29.850	29.700	29.850	28.170	36,000
2026-02-05	29.950	29.950	29.800	29.850	28.170	50,000
2026-02-04	29.900	29.950	29.800	29.950	28.264	35,000
2026-02-03	29.950	30.050	29.850	29.850	28.170	45,014
2026-02-02	30.000	30.000	29.900	29.950	28.264	27,000
2026-01-30	30.150	30.300	29.950	30.100	28.406	51,001
2026-01-29	30.350	30.500	30.300	30.350	28.642	36,000
2026-01-28	30.200	30.550	30.200	30.300	28.595	136,000
2026-01-27	30.400	30.500	30.200	30.200	28.500	59,001
2026-01-26	30.350	30.350	30.150	30.300	28.595	41,010
2026-01-23	30.900	30.900	29.900	30.700	28.972	182,000
2026-01-22	30.300	30.400	30.000	30.000	28.311	100,100
2026-01-21	30.400	30.650	30.100	30.200	28.500	62,000

← NewerPage 3 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.