6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 48.000 | 48.000 | 46.700 | 46.900 | 42.773 | 15,013 |
| 2025-02-03 | 46.450 | 48.000 | 46.450 | 48.000 | 43.777 | 4,836 |
| 2025-01-22 | 46.450 | 48.000 | 46.450 | 46.450 | 42.363 | 14 |
| 2025-01-21 | 45.800 | 47.900 | 45.800 | 47.900 | 43.685 | 8,159 |
| 2025-01-20 | 48.250 | 48.500 | 45.650 | 47.100 | 42.956 | 41,530 |
| 2025-01-17 | 48.450 | 49.800 | 48.450 | 49.750 | 45.373 | 8,405 |
| 2025-01-16 | 52.200 | 52.200 | 49.400 | 50.100 | 45.692 | 17,407 |
| 2025-01-15 | 51.000 | 54.000 | 50.300 | 52.800 | 48.154 | 88,845 |
| 2025-01-14 | 48.050 | 51.200 | 46.150 | 51.000 | 46.513 | 37,087 |
| 2025-01-13 | 44.200 | 48.100 | 44.200 | 48.100 | 43.868 | 30,097 |
| 2025-01-10 | 44.850 | 45.450 | 44.850 | 45.300 | 41.314 | 4,106 |
| 2025-01-09 | 44.850 | 45.500 | 44.850 | 45.500 | 41.497 | 3,002 |
| 2025-01-08 | 45.300 | 46.300 | 44.850 | 45.500 | 41.497 | 6,040 |
| 2025-01-07 | 46.000 | 46.750 | 45.350 | 46.300 | 42.226 | 18,771 |
| 2025-01-06 | 46.200 | 47.450 | 46.200 | 47.450 | 43.275 | 2,310 |
| 2025-01-03 | 45.800 | 47.450 | 45.800 | 47.450 | 43.275 | 2,002 |
| 2025-01-02 | 47.500 | 49.400 | 47.500 | 47.650 | 43.457 | 7,093 |
| 2024-12-31 | 49.400 | 49.400 | 47.500 | 49.400 | 45.053 | 23 |
| 2024-12-30 | 47.500 | 49.400 | 47.500 | 49.400 | 45.053 | 3,216 |
| 2024-12-27 | 48.100 | 49.400 | 48.100 | 49.400 | 45.053 | 4,013 |
| 2024-12-26 | 48.300 | 49.900 | 48.300 | 49.450 | 45.099 | 14,107 |
| 2024-12-25 | 48.400 | 48.400 | 47.700 | 48.300 | 44.050 | 12,011 |
| 2024-12-24 | 48.400 | 48.400 | 48.400 | 48.400 | 44.141 | 0 |
| 2024-12-23 | 47.900 | 48.400 | 47.700 | 48.400 | 44.141 | 3,031 |
| 2024-12-20 | 48.350 | 48.350 | 48.000 | 48.350 | 44.096 | 1,031 |
| 2024-12-19 | 48.350 | 48.350 | 47.750 | 48.350 | 44.096 | 712 |
| 2024-12-18 | 48.000 | 48.500 | 48.000 | 48.350 | 44.096 | 3,212 |
| 2024-12-17 | 47.500 | 48.000 | 47.500 | 48.000 | 43.777 | 4,121 |
| 2024-12-16 | 48.350 | 49.850 | 48.300 | 49.000 | 44.689 | 4,110 |
| 2024-12-13 | 49.900 | 49.900 | 49.900 | 49.900 | 45.509 | 5 |
| 2024-12-12 | 48.000 | 49.750 | 48.000 | 49.750 | 45.373 | 361 |
| 2024-12-11 | 49.700 | 49.750 | 49.700 | 49.750 | 45.373 | 2,001 |
| 2024-12-10 | 47.550 | 49.700 | 47.550 | 49.700 | 45.327 | 5,204 |
| 2024-12-09 | 49.650 | 49.650 | 49.650 | 49.650 | 45.281 | 0 |
| 2024-12-06 | 49.650 | 49.650 | 49.650 | 49.650 | 45.281 | 4 |
| 2024-12-05 | 49.450 | 49.450 | 49.450 | 49.450 | 45.099 | 0 |
| 2024-12-04 | 48.850 | 49.450 | 48.850 | 49.450 | 45.099 | 101 |
| 2024-12-03 | 47.600 | 48.200 | 47.600 | 48.200 | 43.959 | 8,582 |
| 2024-12-02 | 49.650 | 49.650 | 49.650 | 49.650 | 45.281 | 0 |
| 2024-11-29 | 47.600 | 49.650 | 47.600 | 49.650 | 45.281 | 2,002 |
| 2024-11-28 | 49.650 | 49.650 | 49.650 | 49.650 | 45.281 | 0 |
| 2024-11-27 | 49.650 | 49.650 | 49.650 | 49.650 | 45.281 | 0 |
| 2024-11-26 | 47.650 | 49.650 | 47.650 | 49.650 | 45.281 | 2 |
| 2024-11-25 | 47.650 | 49.650 | 47.650 | 49.650 | 45.281 | 3 |
| 2024-11-22 | 49.650 | 49.650 | 49.650 | 49.650 | 45.281 | 1 |
| 2024-11-21 | 47.650 | 49.750 | 47.650 | 49.650 | 45.281 | 1,370 |
| 2024-11-20 | 49.750 | 49.750 | 49.750 | 49.750 | 45.373 | 0 |
| 2024-11-19 | 47.650 | 49.750 | 47.650 | 49.750 | 45.373 | 2,051 |
| 2024-11-18 | 49.000 | 49.750 | 48.600 | 49.750 | 45.373 | 8,002 |
| 2024-11-15 | 49.000 | 50.100 | 49.000 | 50.100 | 45.692 | 1,300 |
| 2024-11-14 | 49.900 | 50.100 | 49.900 | 50.100 | 45.692 | 3,001 |
| 2024-11-13 | 51.100 | 51.100 | 51.100 | 51.100 | 46.604 | 0 |
| 2024-11-12 | 50.100 | 51.100 | 50.100 | 51.100 | 46.604 | 6,002 |
| 2024-11-11 | 50.200 | 50.300 | 49.650 | 50.100 | 45.692 | 16,003 |
| 2024-11-08 | 48.850 | 48.850 | 48.850 | 48.850 | 44.552 | 0 |
| 2024-11-07 | 50.200 | 50.300 | 48.000 | 48.850 | 44.552 | 20,932 |
| 2024-11-06 | 48.900 | 50.200 | 48.900 | 50.200 | 45.783 | 2,002 |
| 2024-11-05 | 49.000 | 50.300 | 49.000 | 50.200 | 45.783 | 10,407 |
| 2024-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 45.601 | 1,045 |
| 2024-11-01 | 49.900 | 49.900 | 49.900 | 49.900 | 45.509 | 0 |
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.