6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 55 |
| 2026-07-22 | 148.50 | 152.00 | 138.00 | 151.00 | 151.00 | 19,303 |
| 2026-07-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 79 |
| 2026-07-20 | 152.50 | 160.00 | 152.00 | 152.00 | 152.00 | 6,033 |
| 2026-07-17 | 163.00 | 163.00 | 155.00 | 158.00 | 158.00 | 6,795 |
| 2026-07-16 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 10 |
| 2026-07-15 | 163.00 | 163.50 | 158.00 | 163.50 | 163.50 | 3,082 |
| 2026-07-14 | 158.00 | 163.00 | 151.00 | 163.00 | 163.00 | 22,034 |
| 2026-07-13 | 166.00 | 166.00 | 159.00 | 166.00 | 166.00 | 679 |
| 2026-07-10 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-07-09 | 172.00 | 172.00 | 158.00 | 162.00 | 162.00 | 19,522 |
| 2026-07-08 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | 16,380 |
| 2026-07-07 | 175.00 | 178.50 | 171.00 | 178.00 | 178.00 | 2,084 |
| 2026-07-06 | 185.00 | 185.00 | 170.50 | 172.00 | 172.00 | 30,428 |
| 2026-07-03 | 185.50 | 187.00 | 185.50 | 187.00 | 187.00 | 237 |
| 2026-07-02 | 179.00 | 186.00 | 179.00 | 186.00 | 186.00 | 7,541 |
| 2026-07-01 | 173.00 | 183.00 | 173.00 | 183.00 | 183.00 | 16,254 |
| 2026-06-30 | 190.00 | 190.00 | 173.50 | 173.50 | 173.50 | 16,844 |
| 2026-06-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2026-06-26 | 194.00 | 194.00 | 182.00 | 190.00 | 190.00 | 6,169 |
| 2026-06-25 | 198.00 | 198.00 | 188.50 | 194.00 | 194.00 | 9,185 |
| 2026-06-24 | 192.00 | 194.50 | 186.50 | 194.50 | 194.50 | 5,640 |
| 2026-06-23 | 194.00 | 194.00 | 185.50 | 192.00 | 192.00 | 19,770 |
| 2026-06-22 | 181.00 | 190.00 | 178.50 | 190.00 | 190.00 | 22,861 |
| 2026-06-18 | 180.00 | 181.00 | 176.50 | 181.00 | 181.00 | 5,603 |
| 2026-06-17 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | 7,861 |
| 2026-06-16 | 168.50 | 169.00 | 164.00 | 169.00 | 169.00 | 10,488 |
| 2026-06-15 | 166.00 | 168.50 | 164.00 | 168.50 | 168.50 | 12,450 |
| 2026-06-12 | 168.00 | 168.00 | 161.00 | 167.50 | 167.50 | 7,475 |
| 2026-06-11 | 175.00 | 175.00 | 162.00 | 167.00 | 167.00 | 28,514 |
| 2026-06-10 | 177.50 | 180.50 | 171.00 | 175.00 | 175.00 | 38,983 |
| 2026-06-09 | 175.00 | 187.00 | 175.00 | 180.00 | 180.00 | 30,563 |
| 2026-06-08 | 190.00 | 192.50 | 172.00 | 172.00 | 172.00 | 83,548 |
| 2026-06-05 | 193.50 | 200.00 | 192.50 | 200.00 | 200.00 | 7,201 |
| 2026-06-04 | 199.50 | 202.00 | 199.00 | 200.00 | 200.00 | 4,110 |
| 2026-06-03 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 21,354 |
| 2026-06-02 | 199.50 | 206.00 | 199.50 | 206.00 | 206.00 | 20,155 |
| 2026-06-01 | 213.00 | 220.00 | 194.50 | 200.50 | 200.50 | 44,674 |
| 2026-05-29 | 230.00 | 230.00 | 213.00 | 220.00 | 220.00 | 23,905 |
| 2026-05-28 | 231.00 | 231.00 | 220.00 | 230.50 | 230.50 | 4,402 |
| 2026-05-27 | 229.00 | 231.00 | 216.00 | 231.00 | 231.00 | 69,740 |
| 2026-05-26 | 235.50 | 247.50 | 227.50 | 232.50 | 232.50 | 40,612 |
| 2026-05-25 | 232.50 | 242.00 | 232.00 | 241.50 | 241.50 | 27,741 |
| 2026-05-22 | 241.00 | 241.00 | 231.00 | 240.50 | 240.50 | 10,078 |
| 2026-05-21 | 244.50 | 244.50 | 238.00 | 239.00 | 239.00 | 13,061 |
| 2026-05-20 | 248.50 | 248.50 | 239.00 | 245.00 | 245.00 | 11,733 |
| 2026-05-19 | 244.00 | 250.00 | 241.50 | 248.00 | 248.00 | 10,270 |
| 2026-05-18 | 239.00 | 251.00 | 239.00 | 250.50 | 250.50 | 18,156 |
| 2026-05-15 | 235.00 | 245.00 | 235.00 | 237.50 | 237.50 | 40,057 |
| 2026-05-14 | 232.00 | 245.50 | 225.00 | 244.00 | 244.00 | 23,859 |
| 2026-05-13 | 232.00 | 236.00 | 223.00 | 231.00 | 231.00 | 50,254 |
| 2026-05-12 | 247.50 | 256.00 | 237.00 | 244.50 | 244.50 | 29,715 |
| 2026-05-11 | 262.00 | 275.00 | 235.00 | 259.50 | 259.50 | 127,404 |
| 2026-05-08 | 290.00 | 290.00 | 244.00 | 249.00 | 249.00 | 97,882 |
| 2026-05-07 | 242.00 | 296.00 | 238.00 | 284.00 | 284.00 | 135,931 |
| 2026-05-06 | 219.00 | 245.00 | 219.00 | 241.00 | 241.00 | 95,813 |
| 2026-05-05 | 219.00 | 229.50 | 217.00 | 219.50 | 219.50 | 70,880 |
| 2026-05-04 | 207.50 | 225.00 | 207.50 | 216.00 | 216.00 | 80,435 |
| 2026-04-30 | 200.00 | 213.00 | 194.00 | 207.50 | 207.50 | 85,830 |
| 2026-04-29 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 5,847 |
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.