6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 81.700 | 81.700 | 81.700 | 81.700 | 77.089 | 10 |
| 2024-07-31 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 0 |
| 2024-07-30 | 81.300 | 81.300 | 80.000 | 80.000 | 75.485 | 510 |
| 2024-07-29 | 82.000 | 82.000 | 82.000 | 82.000 | 77.372 | 10 |
| 2024-07-26 | 80.000 | 80.300 | 80.000 | 80.100 | 75.579 | 19,000 |
| 2024-07-23 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 165 |
| 2024-07-22 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 2,110 |
| 2024-07-19 | 79.200 | 79.500 | 79.200 | 79.500 | 75.013 | 4,130 |
| 2024-07-18 | 78.600 | 79.200 | 78.000 | 78.400 | 73.975 | 10,986 |
| 2024-07-17 | 81.000 | 81.000 | 79.400 | 80.300 | 75.768 | 2,280 |
| 2024-07-16 | 82.000 | 82.000 | 79.500 | 80.800 | 76.240 | 6,230 |
| 2024-07-15 | 82.300 | 82.300 | 82.200 | 82.200 | 77.561 | 200 |
| 2024-07-12 | 82.900 | 82.900 | 81.200 | 82.000 | 77.372 | 10,020 |
| 2024-07-11 | 81.800 | 81.800 | 79.600 | 80.000 | 75.485 | 17,386 |
| 2024-07-10 | 83.800 | 83.800 | 79.700 | 79.700 | 75.202 | 33,794 |
| 2024-07-09 | 82.300 | 84.000 | 82.300 | 83.800 | 79.070 | 8,512 |
| 2024-07-08 | 80.000 | 83.000 | 80.000 | 82.000 | 77.372 | 21,601 |
| 2024-07-05 | 83.200 | 83.200 | 80.000 | 83.000 | 78.315 | 445 |
| 2024-07-04 | 84.100 | 84.100 | 82.000 | 83.900 | 79.165 | 815 |
| 2024-07-03 | 84.200 | 84.200 | 83.700 | 84.000 | 79.259 | 7,815 |
| 2024-07-02 | 85.500 | 85.500 | 85.400 | 85.500 | 80.674 | 8,000 |
| 2024-07-01 | 84.500 | 86.900 | 84.500 | 86.500 | 81.618 | 2,710 |
| 2024-06-28 | 83.300 | 83.300 | 83.000 | 83.300 | 78.599 | 11,860 |
| 2024-06-27 | 87.300 | 87.300 | 83.300 | 83.500 | 78.787 | 32,590 |
| 2024-06-26 | 82.400 | 90.000 | 81.800 | 86.800 | 81.901 | 50,825 |
| 2024-06-25 | 82.100 | 82.100 | 79.700 | 82.000 | 77.372 | 1,179 |
| 2024-06-24 | 81.600 | 81.800 | 79.800 | 79.800 | 75.296 | 1,015 |
| 2024-06-21 | 81.700 | 81.700 | 79.700 | 80.000 | 75.485 | 9,020 |
| 2024-06-20 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 460 |
| 2024-06-19 | 77.000 | 78.300 | 73.300 | 78.200 | 73.786 | 52,364 |
| 2024-06-18 | 79.700 | 82.900 | 75.500 | 77.000 | 72.654 | 44,199 |
| 2024-06-17 | 84.400 | 84.400 | 79.800 | 79.900 | 75.390 | 25,416 |
| 2024-06-14 | 84.700 | 85.000 | 77.200 | 84.500 | 79.731 | 58,613 |
| 2024-06-13 | 72.000 | 89.600 | 72.000 | 85.700 | 80.863 | 81,093 |
| 2024-06-12 | 68.200 | 72.800 | 68.000 | 72.800 | 68.691 | 41,153 |
| 2024-06-11 | 68.000 | 68.200 | 64.900 | 68.100 | 64.256 | 2,241 |
| 2024-06-07 | 65.200 | 65.200 | 63.400 | 65.100 | 61.426 | 17,520 |
| 2024-06-06 | 63.100 | 63.300 | 63.100 | 63.100 | 59.539 | 13,561 |
| 2024-06-05 | 64.900 | 64.900 | 62.000 | 62.200 | 58.689 | 9,021 |
| 2024-06-04 | 60.800 | 63.200 | 60.800 | 63.000 | 59.444 | 22,015 |
| 2024-06-03 | 60.500 | 62.200 | 57.500 | 62.000 | 58.501 | 24,531 |
| 2024-05-31 | 62.700 | 62.700 | 56.000 | 57.100 | 53.877 | 33,940 |
| 2024-05-30 | 63.100 | 63.200 | 57.000 | 62.600 | 59.067 | 26,044 |
| 2024-05-29 | 60.000 | 65.300 | 57.500 | 62.900 | 59.350 | 46,494 |
| 2024-05-28 | 79.600 | 80.000 | 55.800 | 58.300 | 55.010 | 185,399 |
| 2024-05-27 | 24.000 | 87.300 | 24.000 | 83.700 | 78.976 | 184,586 |
← NewerPage 10 of 10 · 586 trading days
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.