6971 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.600	36.050	34.600	35.200	33.219	112,000
2025-10-22	34.700	34.800	34.550	34.600	32.653	35,000
2025-10-21	35.200	35.250	34.600	34.700	32.747	81,000
2025-10-20	36.100	36.100	35.200	35.200	33.219	60,000
2025-10-17	35.300	36.100	35.300	36.100	34.068	43,000
2025-10-16	35.400	35.700	35.300	35.550	33.549	77,067
2025-10-15	36.300	36.300	35.500	35.550	33.549	73,031
2025-10-14	36.550	37.050	36.300	36.300	34.257	67,000
2025-10-13	37.150	37.150	36.200	36.550	34.493	90,522
2025-10-09	38.000	38.000	37.400	37.550	35.437	64,000
2025-10-08	37.250	38.050	36.750	38.050	35.908	138,210
2025-10-07	38.650	38.800	37.550	37.550	35.437	211,499
2025-10-03	40.000	40.000	38.600	38.650	36.475	396,005
2025-10-02	40.500	41.550	39.600	40.000	37.749	945,000
2025-10-01	45.150	45.150	44.600	44.800	42.278	102,352
2025-09-30	45.100	45.950	44.800	45.150	42.609	168,039
2025-09-26	44.900	45.150	44.350	45.100	42.562	108,640
2025-09-25	44.400	46.150	44.000	45.100	42.562	256,901
2025-09-24	45.000	45.150	44.400	44.550	42.043	126,560
2025-09-23	44.950	45.500	43.650	44.350	41.854	397,333
2025-09-22	42.400	45.300	40.350	44.900	42.373	408,102
2025-09-19	45.350	45.350	42.500	42.500	40.108	200,283
2025-09-18	45.250	46.150	45.100	45.100	42.562	74,652
2025-09-17	47.150	47.150	45.000	45.750	43.175	54,051
2025-09-16	47.000	47.300	46.850	47.150	44.496	71,323
2025-09-15	48.700	48.700	46.550	47.000	44.355	56,031
2025-09-12	50.300	50.300	48.350	48.750	46.006	183,034
2025-09-11	49.450	50.600	49.450	50.400	47.563	341,870
2025-09-10	45.150	50.000	45.150	49.250	46.478	302,888
2025-09-09	45.150	45.950	44.650	45.150	42.609	34,601
2025-09-08	44.600	45.250	44.450	45.000	42.467	78,600
2025-09-05	43.450	45.250	43.450	44.350	41.854	42,781
2025-09-04	43.350	43.600	43.000	43.300	40.863	23,100
2025-09-03	41.450	45.200	41.000	43.000	40.580	84,804
2025-09-02	41.850	42.000	39.850	41.450	39.117	43,796
2025-09-01	43.200	43.200	41.050	42.650	40.249	19,311
2025-08-29	43.000	44.650	42.500	43.000	40.580	35,731
2025-08-28	43.000	43.300	42.850	43.000	40.580	17,501
2025-08-27	43.350	43.450	43.000	43.450	41.004	6,300
2025-08-26	43.150	44.650	43.000	44.450	41.948	6,133
2025-08-25	45.400	45.400	43.700	44.650	40.721	17,271
2025-08-22	45.500	45.500	45.500	45.500	41.497	0
2025-08-21	45.500	45.500	45.500	45.500	41.497	2,030
2025-08-20	44.850	45.600	44.850	45.500	41.497	6,031
2025-08-19	45.450	45.450	45.300	45.450	41.451	16,300
2025-08-18	45.600	45.600	45.300	45.450	41.451	4,351
2025-08-15	43.800	45.600	43.800	45.600	41.588	4
2025-08-14	45.600	45.750	43.800	45.750	41.725	16,137
2025-08-13	45.600	45.600	45.600	45.600	41.588	101
2025-08-12	45.800	45.800	45.000	45.650	41.633	2,042
2025-08-11	45.950	45.950	45.800	45.800	41.770	3,053
2025-08-08	46.000	47.000	45.550	45.550	41.542	41,000
2025-08-07	46.350	46.350	46.300	46.300	42.226	1,001
2025-08-06	46.550	46.550	45.500	46.550	42.454	8,022
2025-08-05	46.650	46.650	46.050	46.450	42.363	12,035
2025-08-04	46.500	47.050	46.500	46.500	42.409	4,050
2025-08-01	47.250	47.250	47.250	47.250	43.093	0
2025-07-31	46.750	47.250	46.750	47.250	43.093	90
2025-07-30	46.750	47.400	46.750	47.400	43.229	6,030
2025-07-29	47.850	48.150	47.350	47.700	43.503	39,119

← NewerPage 5 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.