6971 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.550	30.950	30.100	30.100	28.406	139,000
2026-01-19	30.500	30.800	30.300	30.550	28.831	74,180
2026-01-16	31.000	31.100	30.200	30.850	29.114	85,001
2026-01-15	31.500	31.600	30.500	31.000	29.255	158,000
2026-01-14	31.600	32.900	31.450	31.800	30.010	581,220
2026-01-13	30.000	32.000	30.000	31.600	29.821	269,273
2026-01-12	29.200	29.900	29.200	29.900	28.217	49,000
2026-01-09	29.300	29.950	29.200	29.300	27.651	27,000
2026-01-08	29.300	29.500	29.200	29.300	27.651	46,000
2026-01-07	29.250	29.850	29.250	29.550	27.887	52,000
2026-01-06	30.000	30.000	29.600	29.600	27.934	69,000
2026-01-05	30.000	30.100	29.700	29.800	28.123	58,001
2026-01-02	30.300	30.500	30.150	30.150	28.453	22,100
2025-12-31	30.150	30.400	30.050	30.400	28.689	58,000
2025-12-30	30.400	30.450	30.100	30.150	28.453	36,033
2025-12-29	30.600	30.650	30.450	30.450	28.736	22,000
2025-12-26	30.550	30.950	30.450	30.600	28.878	37,100
2025-12-24	31.000	31.000	30.400	30.500	28.783	85,000
2025-12-23	31.050	31.100	31.000	31.100	29.350	11,000
2025-12-22	31.800	31.800	30.800	31.200	29.444	34,000
2025-12-19	30.650	30.650	30.650	30.650	28.925	6,000
2025-12-18	30.700	30.700	30.500	30.600	28.878	15,000
2025-12-17	30.400	30.600	30.400	30.550	28.831	18,000
2025-12-16	31.000	31.300	30.550	31.000	29.255	42,000
2025-12-15	31.700	31.700	30.900	31.150	29.397	59,000
2025-12-12	31.000	31.800	30.900	31.700	29.916	32,000
2025-12-11	32.550	32.550	30.950	30.950	29.208	70,000
2025-12-10	30.950	31.000	30.850	31.000	29.255	22,000
2025-12-09	31.200	31.200	30.900	30.950	29.208	44,128
2025-12-08	31.400	31.400	31.150	31.200	29.444	51,000
2025-12-05	31.950	31.950	31.350	31.400	29.633	39,000
2025-12-04	32.000	32.000	31.900	31.900	30.105	20,000
2025-12-03	32.400	32.400	31.800	32.300	30.482	59,000
2025-12-02	32.500	32.900	32.250	32.450	30.624	39,000
2025-12-01	32.500	32.500	31.800	32.500	30.671	63,000
2025-11-28	32.350	32.450	32.200	32.300	30.482	33,008
2025-11-27	32.000	32.100	31.950	31.950	30.152	70,000
2025-11-26	31.950	32.150	31.800	31.950	30.152	56,000
2025-11-25	32.150	32.150	31.900	31.950	30.152	25,000
2025-11-24	31.900	31.950	31.800	31.950	30.152	14,000
2025-11-21	31.900	31.900	31.550	31.600	29.821	27,000
2025-11-20	32.400	32.400	31.900	31.900	30.105	38,000
2025-11-19	31.900	32.200	31.850	32.200	30.388	26,010
2025-11-18	32.500	32.500	31.500	31.600	29.821	67,001
2025-11-17	33.700	33.700	33.000	33.050	31.190	39,000
2025-11-14	32.000	34.300	32.000	33.800	31.898	191,046
2025-11-13	30.700	33.750	30.700	33.750	31.850	258,000
2025-11-12	30.300	30.750	30.200	30.700	28.972	43,000
2025-11-11	31.000	31.000	30.000	30.300	28.595	54,000
2025-11-10	31.200	31.200	31.000	31.000	29.255	8,000
2025-11-07	32.000	32.000	31.800	31.900	30.105	13,000
2025-11-06	31.700	32.200	31.450	32.000	30.199	26,000
2025-11-05	31.950	31.950	31.000	31.700	29.916	29,000
2025-11-04	34.850	34.900	32.050	32.050	30.246	100,023
2025-11-03	32.850	33.000	32.000	32.050	30.246	28,050
2025-10-31	31.350	33.700	31.300	32.850	31.001	69,000
2025-10-30	31.500	31.500	30.000	31.350	29.586	105,000
2025-10-29	33.000	33.500	31.500	31.650	29.869	220,000
2025-10-28	34.300	34.950	33.600	34.000	32.086	47,000
2025-10-27	35.250	35.250	34.600	34.700	32.747	47,000

← NewerPage 4 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.