6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 46.000 | 48.800 | 46.000 | 47.350 | 43.184 | 81,286 |
| 2025-07-25 | 46.200 | 46.200 | 45.000 | 46.000 | 41.953 | 7,126 |
| 2025-07-24 | 45.000 | 46.200 | 45.000 | 46.200 | 42.135 | 1,001 |
| 2025-07-23 | 46.400 | 46.400 | 45.000 | 46.400 | 42.317 | 22 |
| 2025-07-22 | 46.400 | 46.500 | 46.000 | 46.400 | 42.317 | 12,662 |
| 2025-07-21 | 47.600 | 47.600 | 47.600 | 47.600 | 43.412 | 1 |
| 2025-07-18 | 47.650 | 47.800 | 47.000 | 47.000 | 42.865 | 8,100 |
| 2025-07-17 | 47.350 | 48.500 | 47.050 | 47.900 | 43.685 | 21,002 |
| 2025-07-16 | 48.000 | 48.150 | 47.500 | 47.950 | 43.731 | 50,040 |
| 2025-07-15 | 45.750 | 50.500 | 45.700 | 48.000 | 43.777 | 102,704 |
| 2025-07-14 | 46.000 | 46.500 | 46.000 | 46.500 | 42.409 | 2,000 |
| 2025-07-11 | 46.700 | 46.700 | 46.100 | 46.250 | 42.181 | 10,530 |
| 2025-07-10 | 46.650 | 46.650 | 46.500 | 46.650 | 42.545 | 6,030 |
| 2025-07-09 | 46.200 | 47.000 | 46.200 | 46.550 | 42.454 | 22,201 |
| 2025-07-08 | 46.000 | 46.500 | 45.600 | 46.500 | 42.409 | 9,000 |
| 2025-07-07 | 46.950 | 47.150 | 46.800 | 47.150 | 43.001 | 3,531 |
| 2025-07-04 | 46.800 | 46.800 | 46.800 | 46.800 | 42.682 | 1,000 |
| 2025-07-03 | 46.150 | 47.950 | 46.150 | 47.600 | 43.412 | 13,020 |
| 2025-07-02 | 45.900 | 46.150 | 45.900 | 46.150 | 42.089 | 5 |
| 2025-07-01 | 46.550 | 46.550 | 45.750 | 45.900 | 41.861 | 11,646 |
| 2025-06-30 | 46.650 | 46.800 | 46.650 | 46.800 | 42.682 | 5,000 |
| 2025-06-27 | 47.300 | 47.450 | 46.250 | 47.300 | 43.138 | 19,141 |
| 2025-06-26 | 47.950 | 47.950 | 46.450 | 46.450 | 42.363 | 8,021 |
| 2025-06-25 | 47.800 | 48.000 | 46.300 | 47.450 | 43.275 | 17,002 |
| 2025-06-24 | 47.800 | 48.250 | 47.450 | 47.650 | 43.457 | 51,019 |
| 2025-06-23 | 46.000 | 47.850 | 46.000 | 47.500 | 43.321 | 7,075 |
| 2025-06-20 | 48.000 | 48.000 | 46.000 | 47.800 | 43.594 | 7,024 |
| 2025-06-19 | 47.800 | 48.000 | 47.800 | 48.000 | 43.777 | 5,000 |
| 2025-06-18 | 47.000 | 49.450 | 46.850 | 47.800 | 43.594 | 81,102 |
| 2025-06-17 | 46.700 | 48.100 | 46.050 | 47.000 | 42.865 | 150,472 |
| 2025-06-16 | 44.500 | 48.400 | 44.450 | 46.050 | 41.998 | 110,517 |
| 2025-06-13 | 42.650 | 46.250 | 42.650 | 45.400 | 41.405 | 125,135 |
| 2025-06-12 | 40.650 | 42.950 | 40.350 | 41.850 | 38.168 | 49,713 |
| 2025-06-11 | 39.650 | 40.300 | 39.650 | 40.300 | 36.754 | 41,100 |
| 2025-06-10 | 39.100 | 39.250 | 38.500 | 39.250 | 35.796 | 15,231 |
| 2025-06-09 | 38.850 | 39.150 | 38.350 | 39.100 | 35.660 | 6,533 |
| 2025-06-06 | 38.050 | 39.300 | 38.050 | 38.450 | 35.067 | 13,006 |
| 2025-06-05 | 38.650 | 39.250 | 38.200 | 38.500 | 35.112 | 4,047 |
| 2025-06-04 | 38.050 | 39.000 | 38.050 | 38.150 | 34.793 | 266 |
| 2025-06-03 | 38.050 | 38.950 | 38.050 | 38.950 | 35.523 | 15 |
| 2025-06-02 | 38.350 | 38.950 | 38.350 | 38.950 | 35.523 | 3,002 |
| 2025-05-29 | 38.000 | 39.150 | 38.000 | 39.100 | 35.660 | 6,306 |
| 2025-05-28 | 38.150 | 39.150 | 38.150 | 39.150 | 35.705 | 4,073 |
| 2025-05-27 | 39.000 | 39.000 | 39.000 | 39.000 | 35.568 | 1,000 |
| 2025-05-26 | 39.000 | 39.000 | 39.000 | 39.000 | 35.568 | 1,000 |
| 2025-05-23 | 39.150 | 39.150 | 38.150 | 39.150 | 35.705 | 9,002 |
| 2025-05-22 | 38.350 | 39.150 | 38.000 | 38.000 | 34.656 | 18,203 |
| 2025-05-21 | 38.350 | 39.150 | 38.350 | 39.150 | 35.705 | 1,001 |
| 2025-05-20 | 38.850 | 39.200 | 38.850 | 39.200 | 35.751 | 5,001 |
| 2025-05-19 | 38.500 | 39.850 | 38.500 | 39.850 | 36.344 | 3 |
| 2025-05-16 | 39.850 | 39.850 | 39.000 | 39.850 | 36.344 | 2,002 |
| 2025-05-15 | 39.850 | 39.850 | 39.850 | 39.850 | 36.344 | 1,001 |
| 2025-05-14 | 38.700 | 39.900 | 38.650 | 39.900 | 36.389 | 9,001 |
| 2025-05-13 | 38.450 | 40.000 | 38.450 | 40.000 | 36.480 | 2,003 |
| 2025-05-12 | 38.700 | 39.300 | 38.650 | 39.250 | 35.796 | 12,002 |
| 2025-05-09 | 40.000 | 40.000 | 38.650 | 39.000 | 35.568 | 8,051 |
| 2025-05-08 | 39.000 | 40.000 | 38.500 | 40.000 | 36.480 | 13,001 |
| 2025-05-07 | 39.500 | 40.000 | 38.850 | 39.050 | 35.614 | 21,414 |
| 2025-05-06 | 38.000 | 39.500 | 38.000 | 39.500 | 36.024 | 10,003 |
| 2025-05-05 | 38.000 | 38.900 | 38.000 | 38.000 | 34.656 | 8,007 |
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.