6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 75.100 | 75.100 | 74.600 | 75.000 | 75.000 | 17,176 |
| 2026-10-19 | 78.300 | 78.300 | 76.000 | 77.000 | 77.000 | 6,605 |
| 2026-10-16 | 78.500 | 78.500 | 78.000 | 78.000 | 78.000 | 1,005 |
| 2026-10-15 | 78.000 | 78.500 | 76.000 | 78.400 | 78.400 | 41,000 |
| 2026-10-14 | 75.700 | 80.200 | 75.100 | 78.000 | 78.000 | 47,549 |
| 2026-10-13 | 76.000 | 76.700 | 74.800 | 75.700 | 75.700 | 17,340 |
| 2026-10-12 | 81.000 | 81.000 | 76.400 | 78.600 | 78.600 | 39,160 |
| 2026-10-08 | 87.500 | 88.800 | 84.400 | 84.400 | 84.400 | 10,240 |
| 2026-10-07 | 89.000 | 89.000 | 84.600 | 84.700 | 84.700 | 10,765 |
| 2026-10-06 | 84.900 | 89.000 | 84.900 | 89.000 | 89.000 | 6,345 |
| 2026-10-05 | 84.800 | 89.000 | 80.700 | 84.000 | 84.000 | 17,242 |
| 2026-10-02 | 77.000 | 85.000 | 73.600 | 84.900 | 84.900 | 47,563 |
| 2026-10-01 | 81.800 | 81.800 | 76.000 | 76.000 | 76.000 | 7,395 |
| 2026-09-30 | 86.000 | 86.000 | 79.000 | 80.800 | 80.800 | 42,617 |
| 2026-09-29 | 83.700 | 85.800 | 83.600 | 85.800 | 85.800 | 19,859 |
| 2026-09-24 | 86.600 | 88.000 | 86.500 | 87.500 | 87.500 | 7,238 |
| 2026-09-23 | 90.000 | 90.000 | 86.600 | 90.000 | 90.000 | 15,177 |
| 2026-09-22 | 88.700 | 90.200 | 88.000 | 90.000 | 90.000 | 5,441 |
| 2026-09-21 | 88.700 | 93.200 | 88.700 | 90.000 | 90.000 | 8,370 |
| 2026-09-18 | 89.000 | 89.300 | 88.500 | 89.300 | 89.300 | 7,259 |
| 2026-09-17 | 88.200 | 88.500 | 86.000 | 88.300 | 88.300 | 24,405 |
| 2026-09-16 | 88.100 | 90.300 | 88.000 | 90.200 | 90.200 | 3,665 |
| 2026-09-15 | 90.400 | 90.400 | 90.400 | 90.400 | 90.400 | 5 |
| 2026-09-14 | 88.000 | 90.400 | 88.000 | 90.400 | 90.400 | 4,283 |
| 2026-09-11 | 89.500 | 91.000 | 88.400 | 88.400 | 88.400 | 14,960 |
| 2026-09-10 | 101.50 | 101.50 | 90.000 | 90.000 | 90.000 | 64,792 |
| 2026-09-09 | 108.00 | 110.50 | 101.50 | 105.00 | 105.00 | 23,904 |
| 2026-09-08 | 116.50 | 119.50 | 108.00 | 108.00 | 108.00 | 23,263 |
| 2026-09-07 | 123.50 | 126.50 | 120.00 | 120.50 | 120.50 | 21,909 |
| 2026-09-04 | 116.00 | 124.00 | 113.50 | 123.00 | 123.00 | 22,430 |
| 2026-09-03 | 106.00 | 116.00 | 106.00 | 112.50 | 112.50 | 18,298 |
| 2026-09-02 | 108.50 | 108.50 | 103.50 | 106.00 | 106.00 | 21,014 |
| 2026-09-01 | 105.50 | 108.50 | 105.50 | 106.50 | 106.50 | 6,040 |
| 2026-08-31 | 107.00 | 112.00 | 106.50 | 107.00 | 107.00 | 17,402 |
| 2026-08-28 | 111.50 | 116.50 | 107.00 | 111.50 | 111.50 | 12,145 |
| 2026-08-27 | 110.00 | 116.50 | 110.00 | 116.50 | 116.50 | 19,563 |
| 2026-08-26 | 109.00 | 110.00 | 106.50 | 110.00 | 110.00 | 1,732 |
| 2026-08-25 | 106.50 | 108.00 | 106.00 | 108.00 | 108.00 | 1,580 |
| 2026-08-24 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 3,115 |
| 2026-08-21 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 606 |
| 2026-08-20 | 106.50 | 106.50 | 102.00 | 102.50 | 102.50 | 1,720 |
| 2026-08-19 | 111.50 | 111.50 | 106.00 | 106.50 | 106.50 | 5,062 |
| 2026-08-18 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 166 |
| 2026-08-17 | 106.50 | 109.00 | 104.00 | 109.00 | 109.00 | 2,215 |
| 2026-08-14 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | 2,848 |
| 2026-08-13 | 110.00 | 110.00 | 101.00 | 106.00 | 106.00 | 30,554 |
| 2026-08-12 | 114.00 | 114.00 | 108.00 | 110.00 | 110.00 | 14,515 |
| 2026-08-11 | 110.00 | 114.50 | 110.00 | 114.00 | 114.00 | 2,587 |
| 2026-08-10 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | 11,872 |
| 2026-08-07 | 132.00 | 132.00 | 115.00 | 120.00 | 120.00 | 38,270 |
| 2026-08-06 | 134.50 | 138.00 | 132.50 | 137.00 | 137.00 | 1,355 |
| 2026-08-05 | 130.00 | 133.50 | 130.00 | 133.50 | 133.50 | 10,075 |
| 2026-08-04 | 129.50 | 133.00 | 128.00 | 133.00 | 133.00 | 15,743 |
| 2026-08-03 | 124.50 | 130.00 | 123.00 | 130.00 | 130.00 | 23,120 |
| 2026-07-31 | 125.00 | 130.00 | 124.50 | 129.00 | 129.00 | 5,294 |
| 2026-07-30 | 116.50 | 121.00 | 116.00 | 121.00 | 121.00 | 6,988 |
| 2026-07-29 | 136.50 | 136.50 | 116.00 | 116.50 | 116.50 | 47,513 |
| 2026-07-28 | 143.00 | 149.50 | 136.50 | 142.50 | 142.50 | 21,637 |
| 2026-07-27 | 149.50 | 150.00 | 144.00 | 149.00 | 149.00 | 2,520 |
| 2026-07-24 | 145.50 | 150.00 | 145.50 | 150.00 | 150.00 | 1,012 |
Page 1 of 10 · 585 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 5.6000 TWD |
| 2025-06-04 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.