6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 38.500 | 39.450 | 38.500 | 38.950 | 35.523 | 20,702 |
| 2025-04-30 | 38.500 | 38.900 | 37.500 | 38.000 | 34.656 | 30,010 |
| 2025-04-29 | 38.800 | 38.900 | 37.900 | 38.500 | 35.112 | 12,166 |
| 2025-04-28 | 39.900 | 40.300 | 38.050 | 38.050 | 34.702 | 43,309 |
| 2025-04-25 | 40.700 | 41.000 | 39.900 | 39.900 | 36.389 | 1,153 |
| 2025-04-24 | 39.850 | 40.700 | 39.850 | 40.700 | 37.119 | 7,422 |
| 2025-04-23 | 40.950 | 40.950 | 40.500 | 40.500 | 36.936 | 4,798 |
| 2025-04-22 | 40.100 | 41.000 | 40.000 | 40.300 | 36.754 | 32,153 |
| 2025-04-21 | 40.000 | 41.000 | 39.900 | 40.950 | 37.347 | 14,523 |
| 2025-04-18 | 39.950 | 42.900 | 39.000 | 41.500 | 37.849 | 108,995 |
| 2025-04-17 | 37.650 | 39.450 | 37.500 | 39.400 | 35.933 | 50,225 |
| 2025-04-16 | 36.850 | 37.650 | 36.750 | 37.000 | 33.744 | 5,057 |
| 2025-04-15 | 37.000 | 37.700 | 36.850 | 37.650 | 34.337 | 9,057 |
| 2025-04-14 | 37.800 | 37.850 | 37.000 | 37.000 | 33.744 | 19,007 |
| 2025-04-11 | 37.850 | 37.850 | 36.250 | 37.800 | 34.474 | 21,111 |
| 2025-04-10 | 37.000 | 39.600 | 37.000 | 39.600 | 36.116 | 38,024 |
| 2025-04-09 | 38.150 | 38.150 | 36.500 | 36.500 | 33.288 | 38,483 |
| 2025-04-08 | 38.300 | 38.350 | 36.450 | 38.150 | 34.793 | 83,322 |
| 2025-04-07 | 44.100 | 44.100 | 38.500 | 39.100 | 35.660 | 63,299 |
| 2025-04-02 | 45.000 | 46.300 | 45.000 | 46.300 | 42.226 | 2 |
| 2025-04-01 | 45.000 | 46.300 | 45.000 | 46.300 | 42.226 | 1,002 |
| 2025-03-31 | 46.300 | 47.700 | 45.700 | 46.300 | 42.226 | 7,916 |
| 2025-03-28 | 47.500 | 48.000 | 46.100 | 47.700 | 43.503 | 8,009 |
| 2025-03-27 | 48.050 | 48.050 | 47.400 | 48.000 | 43.777 | 3,209 |
| 2025-03-26 | 48.000 | 48.000 | 47.450 | 48.000 | 43.777 | 13,401 |
| 2025-03-25 | 47.550 | 48.000 | 47.550 | 47.600 | 43.412 | 4,506 |
| 2025-03-24 | 48.650 | 48.650 | 47.000 | 48.000 | 43.777 | 20,703 |
| 2025-03-21 | 48.050 | 48.650 | 48.000 | 48.000 | 43.777 | 485 |
| 2025-03-20 | 48.700 | 48.700 | 47.400 | 48.000 | 43.777 | 1,267 |
| 2025-03-19 | 48.950 | 49.150 | 46.750 | 48.700 | 44.415 | 30,311 |
| 2025-03-18 | 49.050 | 49.050 | 47.600 | 48.950 | 44.643 | 183 |
| 2025-03-17 | 49.100 | 49.100 | 49.100 | 49.100 | 44.780 | 258 |
| 2025-03-14 | 49.150 | 49.150 | 48.000 | 49.100 | 44.780 | 2,101 |
| 2025-03-13 | 49.000 | 49.150 | 49.000 | 49.150 | 44.825 | 118 |
| 2025-03-12 | 49.000 | 49.000 | 49.000 | 49.000 | 44.689 | 147 |
| 2025-03-11 | 48.400 | 49.000 | 48.400 | 49.000 | 44.689 | 4,330 |
| 2025-03-10 | 49.100 | 49.300 | 49.050 | 49.300 | 44.962 | 6,103 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 45.601 | 1,080 |
| 2025-03-06 | 49.950 | 49.950 | 49.950 | 49.950 | 45.555 | 1,359 |
| 2025-03-05 | 49.900 | 49.950 | 48.600 | 49.950 | 45.555 | 1,023 |
| 2025-03-04 | 49.950 | 49.950 | 49.250 | 49.450 | 45.099 | 5,000 |
| 2025-03-03 | 50.000 | 50.000 | 49.350 | 50.000 | 45.601 | 2,028 |
| 2025-02-27 | 49.650 | 50.000 | 49.450 | 50.000 | 45.601 | 16,793 |
| 2025-02-26 | 49.300 | 49.800 | 49.300 | 49.650 | 45.281 | 1,011 |
| 2025-02-25 | 49.300 | 49.300 | 48.150 | 49.000 | 44.689 | 2,013 |
| 2025-02-24 | 49.250 | 49.300 | 48.650 | 49.300 | 44.962 | 4,004 |
| 2025-02-21 | 48.950 | 49.200 | 48.950 | 49.200 | 44.871 | 11,427 |
| 2025-02-20 | 47.900 | 48.950 | 47.900 | 48.950 | 44.643 | 30,685 |
| 2025-02-19 | 47.000 | 47.900 | 46.550 | 47.900 | 43.685 | 14,208 |
| 2025-02-18 | 46.350 | 47.900 | 46.350 | 47.900 | 43.685 | 6,012 |
| 2025-02-17 | 46.200 | 48.400 | 46.200 | 48.100 | 43.868 | 14,026 |
| 2025-02-14 | 47.850 | 47.850 | 46.200 | 47.850 | 43.640 | 607 |
| 2025-02-13 | 47.850 | 47.850 | 46.100 | 47.850 | 43.640 | 14 |
| 2025-02-12 | 47.000 | 47.900 | 46.850 | 46.850 | 42.728 | 3,201 |
| 2025-02-11 | 47.050 | 48.150 | 47.050 | 47.950 | 43.731 | 2,515 |
| 2025-02-10 | 48.000 | 48.200 | 47.600 | 47.600 | 43.412 | 7,134 |
| 2025-02-07 | 48.000 | 49.450 | 47.500 | 48.050 | 43.822 | 27,335 |
| 2025-02-06 | 47.200 | 48.000 | 46.100 | 48.000 | 43.777 | 1,007 |
| 2025-02-05 | 46.900 | 47.700 | 46.100 | 47.150 | 43.001 | 14,926 |
| 2025-02-04 | 48.000 | 48.000 | 46.700 | 46.900 | 42.773 | 15,013 |
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.