6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 100.00 | 105.00 | 100.00 | 101.50 | 98.360 | 32,532 |
| 2026-01-20 | 104.00 | 104.00 | 100.00 | 104.00 | 100.78 | 4,001 |
| 2026-01-19 | 99.600 | 104.50 | 99.600 | 104.00 | 100.78 | 49,004 |
| 2026-01-16 | 96.000 | 104.00 | 96.000 | 102.00 | 98.844 | 32,387 |
| 2026-01-15 | 94.500 | 96.000 | 94.000 | 96.000 | 93.030 | 7,739 |
| 2026-01-14 | 96.000 | 98.000 | 94.200 | 94.800 | 91.867 | 18,297 |
| 2026-01-13 | 97.700 | 98.400 | 96.000 | 98.200 | 95.162 | 12,102 |
| 2026-01-12 | 99.300 | 99.300 | 96.900 | 99.300 | 96.228 | 403 |
| 2026-01-09 | 99.000 | 99.900 | 96.100 | 99.300 | 96.228 | 6,520 |
| 2026-01-08 | 96.500 | 99.900 | 96.000 | 98.000 | 94.968 | 10,942 |
| 2026-01-07 | 98.000 | 98.000 | 94.700 | 96.500 | 93.514 | 183,654 |
| 2026-01-06 | 95.000 | 101.00 | 94.900 | 96.100 | 93.127 | 47,993 |
| 2026-01-05 | 105.00 | 105.00 | 93.900 | 95.300 | 92.352 | 350,249 |
| 2026-01-02 | 114.50 | 116.00 | 104.50 | 107.00 | 103.69 | 75,646 |
| 2025-12-31 | 120.00 | 120.50 | 111.50 | 118.00 | 114.35 | 65,930 |
| 2025-12-30 | 118.50 | 120.50 | 115.50 | 120.00 | 116.29 | 38,856 |
| 2025-12-29 | 101.50 | 123.50 | 101.50 | 116.00 | 112.41 | 42,928 |
| 2025-12-26 | 104.50 | 105.50 | 101.50 | 105.50 | 102.24 | 3,102 |
| 2025-12-24 | 102.00 | 104.50 | 102.00 | 104.50 | 101.27 | 1,101 |
| 2025-12-23 | 99.000 | 104.50 | 98.000 | 104.50 | 101.27 | 14,105 |
| 2025-12-22 | 99.600 | 102.00 | 94.100 | 95.000 | 92.061 | 151,769 |
| 2025-12-19 | 104.00 | 104.00 | 99.500 | 102.00 | 98.844 | 30,753 |
| 2025-12-18 | 102.00 | 104.00 | 99.000 | 101.00 | 97.875 | 138,510 |
| 2025-12-17 | 104.00 | 106.00 | 102.50 | 103.00 | 99.813 | 82,686 |
| 2025-12-16 | 106.50 | 107.50 | 104.50 | 105.00 | 101.75 | 293,900 |
| 2025-12-15 | 111.50 | 111.50 | 106.00 | 107.50 | 104.17 | 54,681 |
| 2025-12-12 | 126.50 | 126.50 | 111.00 | 112.00 | 108.53 | 107,352 |
| 2025-12-11 | 112.50 | 127.00 | 112.50 | 125.50 | 121.62 | 92,976 |
| 2025-12-10 | 105.00 | 107.50 | 105.00 | 107.50 | 104.17 | 22,261 |
| 2025-12-09 | 105.50 | 105.50 | 104.00 | 105.50 | 102.24 | 253,000 |
| 2025-12-08 | 106.50 | 107.50 | 104.50 | 107.50 | 104.17 | 23,050 |
| 2025-12-05 | 111.50 | 111.50 | 106.50 | 108.00 | 104.66 | 12,216 |
| 2025-12-04 | 108.00 | 108.50 | 104.50 | 107.50 | 104.17 | 52,600 |
| 2025-12-03 | 108.00 | 108.00 | 105.00 | 107.00 | 103.69 | 64,500 |
| 2025-12-02 | 108.50 | 109.00 | 107.00 | 108.00 | 104.66 | 24,003 |
| 2025-12-01 | 105.00 | 108.00 | 105.00 | 107.50 | 104.17 | 13,000 |
| 2025-11-28 | 105.00 | 106.50 | 105.00 | 105.50 | 102.24 | 225,000 |
| 2025-11-27 | 104.00 | 106.00 | 104.00 | 105.00 | 101.75 | 45,131 |
| 2025-11-26 | 104.00 | 106.00 | 103.50 | 105.00 | 101.75 | 34,011 |
| 2025-11-25 | 106.00 | 106.00 | 102.50 | 103.00 | 99.813 | 11,100 |
| 2025-11-24 | 104.50 | 104.50 | 104.50 | 104.50 | 101.27 | 1 |
| 2025-11-21 | 103.50 | 103.50 | 101.50 | 103.00 | 99.813 | 11,000 |
| 2025-11-20 | 107.00 | 107.00 | 103.00 | 103.50 | 100.30 | 16,101 |
| 2025-11-19 | 104.50 | 104.50 | 104.00 | 104.00 | 100.78 | 2,000 |
| 2025-11-18 | 104.50 | 104.50 | 104.50 | 104.50 | 101.27 | 1,000 |
| 2025-11-17 | 103.50 | 104.00 | 103.00 | 103.50 | 100.30 | 7,200 |
| 2025-11-14 | 104.50 | 104.50 | 104.50 | 104.50 | 101.27 | 1,000 |
| 2025-11-13 | 104.00 | 107.00 | 104.00 | 107.00 | 103.69 | 2,000 |
| 2025-11-12 | 107.00 | 107.00 | 107.00 | 107.00 | 103.69 | 250 |
| 2025-11-11 | 107.50 | 107.50 | 105.50 | 107.00 | 103.69 | 5,001 |
| 2025-11-10 | 103.00 | 108.00 | 103.00 | 108.00 | 104.66 | 15,000 |
| 2025-11-07 | 104.50 | 104.50 | 100.00 | 102.00 | 98.844 | 18,358 |
| 2025-11-06 | 105.50 | 105.50 | 104.50 | 105.00 | 101.75 | 50,252 |
| 2025-11-05 | 105.00 | 106.50 | 104.50 | 104.50 | 101.27 | 5,200 |
| 2025-11-04 | 113.00 | 113.00 | 109.00 | 109.00 | 105.63 | 11,239 |
| 2025-11-03 | 113.00 | 113.00 | 113.00 | 113.00 | 109.50 | 2,000 |
| 2025-10-31 | 113.00 | 114.50 | 113.00 | 113.00 | 109.50 | 12,024 |
| 2025-10-30 | 113.00 | 114.00 | 113.00 | 113.00 | 109.50 | 11,100 |
| 2025-10-29 | 115.00 | 115.00 | 113.00 | 113.00 | 109.50 | 8,444 |
| 2025-10-28 | 109.00 | 116.50 | 109.00 | 113.00 | 109.50 | 27,060 |
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.