6979 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	186.00	203.00	186.00	194.00	194.00	46,313
2026-04-27	209.00	218.50	180.00	184.00	184.00	128,066
2026-04-24	185.50	209.00	185.50	208.50	208.50	77,316
2026-04-23	213.00	219.00	173.00	194.00	194.00	197,854
2026-04-22	222.00	226.00	209.00	219.00	219.00	48,085
2026-04-21	212.50	224.00	211.50	222.00	222.00	42,040
2026-04-20	206.50	224.50	197.00	212.50	212.50	79,193
2026-04-17	211.50	224.00	192.50	211.00	211.00	113,198
2026-04-16	227.00	237.50	204.50	219.00	219.00	151,408
2026-04-15	173.00	246.00	169.00	237.00	237.00	173,618
2026-04-14	174.00	179.00	168.50	173.00	173.00	49,820
2026-04-13	167.00	175.00	166.00	174.00	174.00	58,255
2026-04-10	169.00	178.50	160.50	167.00	167.00	70,747
2026-04-09	169.00	177.00	162.00	167.00	167.00	74,776
2026-04-08	182.00	187.00	170.50	181.00	175.40	104,247
2026-04-07	160.00	185.50	152.50	175.50	170.07	212,420
2026-04-02	162.00	175.50	151.00	158.00	153.11	113,379
2026-04-01	148.00	163.00	148.00	159.00	154.08	94,821
2026-03-31	134.00	147.50	120.00	145.50	141.00	186,989
2026-03-30	150.50	150.50	133.00	134.00	129.85	397,334
2026-03-27	152.00	153.50	146.00	150.00	145.36	20,955
2026-03-26	166.50	167.50	146.50	157.50	152.63	54,171
2026-03-25	158.00	170.00	149.50	166.00	160.86	100,672
2026-03-24	162.50	170.00	142.50	163.50	158.44	267,401
2026-03-23	188.50	197.00	163.50	166.00	160.86	406,767
2026-03-20	130.50	195.00	130.00	190.00	184.12	524,947
2026-03-19	108.50	136.50	108.00	130.50	126.46	323,685
2026-03-18	105.50	107.50	102.00	107.00	103.69	39,934
2026-03-17	105.00	106.00	103.00	106.00	102.72	21,353
2026-03-16	100.00	104.50	100.00	104.50	101.27	29,462
2026-03-13	100.00	102.00	100.00	100.50	97.391	21,037
2026-03-12	100.00	102.50	99.000	102.50	99.329	24,203
2026-03-11	95.300	100.00	95.300	100.00	96.906	8,251
2026-03-10	97.500	99.200	95.100	96.000	93.030	38,862
2026-03-09	100.00	103.00	96.000	99.000	95.937	31,541
2026-03-06	102.00	104.50	102.00	103.00	99.813	30,748
2026-03-05	103.00	105.00	101.50	105.00	101.75	39,010
2026-03-04	102.50	104.50	100.50	103.00	99.813	30,514
2026-03-03	102.50	107.50	102.50	104.50	101.27	36,102
2026-03-02	102.50	104.00	102.00	104.00	100.78	18,006
2026-02-26	102.50	102.50	100.50	102.00	98.844	38,417
2026-02-25	103.50	104.50	103.00	103.00	99.813	6,510
2026-02-24	104.00	104.00	103.50	103.50	100.30	1,001
2026-02-23	100.50	104.50	100.50	104.00	100.78	16,110
2026-02-11	101.50	103.00	100.00	100.50	97.391	24,013
2026-02-10	104.50	104.50	102.00	104.50	101.27	5,204
2026-02-09	102.50	104.50	101.50	104.50	101.27	31,314
2026-02-06	105.00	105.50	102.50	105.50	102.24	61,368
2026-02-05	106.00	108.00	105.50	105.50	102.24	10,683
2026-02-04	110.50	110.50	106.00	107.50	104.17	7,467
2026-02-03	104.00	111.50	104.00	110.50	107.08	10,483
2026-02-02	112.00	112.00	106.50	107.00	103.69	15,730
2026-01-30	111.00	114.00	108.50	108.50	105.14	46,080
2026-01-29	105.00	112.00	105.00	110.00	106.60	23,545
2026-01-28	107.00	111.00	106.00	107.50	104.17	17,651
2026-01-27	112.00	114.00	107.50	110.50	107.08	31,354
2026-01-26	107.00	112.50	106.00	112.00	108.53	59,905
2026-01-23	106.00	106.50	102.50	106.50	103.21	44,217
2026-01-22	104.00	107.50	103.00	104.00	100.78	53,857
2026-01-21	100.00	105.00	100.00	101.50	98.360	32,532

← NewerPage 3 of 5 · 244 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.