6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 105.00 | 109.00 | 105.00 | 109.00 | 105.63 | 2,106 |
| 2025-10-23 | 109.00 | 109.00 | 104.50 | 109.00 | 105.63 | 4,005 |
| 2025-10-22 | 109.00 | 109.00 | 106.00 | 109.00 | 105.63 | 2,008 |
| 2025-10-21 | 110.50 | 110.50 | 108.00 | 109.00 | 105.63 | 17,521 |
| 2025-10-20 | 114.00 | 114.00 | 108.50 | 110.50 | 107.08 | 19,902 |
| 2025-10-17 | 111.00 | 114.50 | 110.00 | 114.50 | 110.96 | 5,005 |
| 2025-10-16 | 115.50 | 115.50 | 111.50 | 115.00 | 111.44 | 10,407 |
| 2025-10-15 | 111.50 | 115.50 | 110.00 | 115.50 | 111.93 | 11,611 |
| 2025-10-14 | 116.00 | 117.00 | 109.50 | 111.00 | 107.57 | 21,224 |
| 2025-10-13 | 110.00 | 115.50 | 109.00 | 115.50 | 111.93 | 9,931 |
| 2025-10-09 | 115.50 | 115.50 | 110.00 | 114.00 | 110.47 | 106,600 |
| 2025-10-08 | 114.50 | 121.00 | 111.50 | 115.50 | 111.93 | 29,006 |
| 2025-10-07 | 124.00 | 124.00 | 114.00 | 118.50 | 114.83 | 28,538 |
| 2025-10-03 | 114.50 | 135.00 | 114.50 | 121.00 | 117.26 | 101,556 |
| 2025-10-02 | 114.50 | 114.50 | 110.00 | 114.50 | 110.96 | 30,265 |
| 2025-10-01 | 112.00 | 115.50 | 108.00 | 112.00 | 108.53 | 14,481 |
| 2025-09-30 | 102.50 | 116.50 | 102.00 | 112.00 | 108.53 | 27,334 |
| 2025-09-26 | 102.50 | 102.50 | 101.50 | 101.50 | 98.360 | 22,115 |
| 2025-09-25 | 105.00 | 105.50 | 105.00 | 105.50 | 102.24 | 2,007 |
| 2025-09-24 | 101.50 | 105.00 | 101.00 | 105.00 | 101.75 | 42,519 |
| 2025-09-23 | 105.00 | 105.50 | 102.50 | 103.50 | 100.30 | 26,334 |
| 2025-09-22 | 106.00 | 106.00 | 102.00 | 104.50 | 101.27 | 20,348 |
| 2025-09-19 | 107.00 | 107.50 | 104.00 | 106.00 | 102.72 | 33,032 |
| 2025-09-18 | 102.50 | 105.50 | 100.50 | 105.50 | 102.24 | 39,741 |
| 2025-09-17 | 105.50 | 110.50 | 105.00 | 106.50 | 103.21 | 34,688 |
| 2025-09-16 | 108.00 | 110.50 | 105.00 | 108.00 | 104.66 | 27,564 |
| 2025-09-15 | 105.50 | 108.50 | 103.00 | 108.00 | 104.66 | 29,839 |
| 2025-09-12 | 104.50 | 109.00 | 103.00 | 105.50 | 102.24 | 113,398 |
| 2025-09-11 | 105.00 | 110.00 | 100.50 | 104.50 | 101.27 | 39,962 |
| 2025-09-10 | 102.00 | 108.50 | 102.00 | 106.00 | 102.72 | 40,294 |
| 2025-09-09 | 93.500 | 110.00 | 93.500 | 104.50 | 101.27 | 128,753 |
| 2025-09-08 | 86.300 | 93.500 | 86.000 | 93.500 | 90.607 | 23,980 |
| 2025-09-05 | 85.000 | 86.000 | 85.000 | 85.000 | 82.370 | 20,950 |
| 2025-09-04 | 85.000 | 85.000 | 85.000 | 85.000 | 82.370 | 1,000 |
| 2025-09-03 | 84.000 | 85.100 | 84.000 | 85.100 | 82.467 | 11,100 |
| 2025-09-02 | 82.800 | 83.000 | 82.800 | 83.000 | 80.432 | 3,002 |
| 2025-09-01 | 82.700 | 83.000 | 82.700 | 83.000 | 80.432 | 2,006 |
| 2025-08-29 | 83.000 | 83.000 | 81.800 | 81.800 | 79.269 | 4,000 |
| 2025-08-28 | 81.100 | 83.000 | 81.100 | 82.000 | 79.463 | 14,050 |
| 2025-08-27 | 83.300 | 85.100 | 83.300 | 85.100 | 82.467 | 200 |
| 2025-08-26 | 84.300 | 84.600 | 82.000 | 83.000 | 80.432 | 16,700 |
| 2025-08-25 | 83.500 | 84.000 | 83.500 | 84.000 | 81.401 | 1,030 |
| 2025-08-22 | 83.000 | 83.000 | 83.000 | 83.000 | 80.432 | 0 |
| 2025-08-21 | 83.400 | 84.100 | 83.000 | 83.000 | 80.432 | 3,150 |
| 2025-08-20 | 83.400 | 83.400 | 83.400 | 83.400 | 80.820 | 2,000 |
| 2025-08-19 | 80.000 | 83.400 | 80.000 | 83.400 | 80.820 | 8,680 |
| 2025-08-18 | 79.600 | 80.000 | 79.600 | 80.000 | 77.525 | 8,460 |
| 2025-08-15 | 82.000 | 82.000 | 79.600 | 80.200 | 77.719 | 17,361 |
| 2025-08-14 | 85.000 | 88.800 | 77.900 | 80.200 | 77.719 | 61,551 |
| 2025-08-13 | 88.500 | 88.500 | 88.500 | 88.500 | 85.762 | 1,000 |
| 2025-08-12 | 84.000 | 88.900 | 84.000 | 88.800 | 86.053 | 23,301 |
| 2025-08-11 | 87.900 | 87.900 | 84.000 | 84.000 | 81.401 | 43,202 |
| 2025-08-08 | 90.300 | 90.300 | 86.100 | 87.000 | 84.308 | 45,546 |
| 2025-08-07 | 91.100 | 91.100 | 90.000 | 91.100 | 88.281 | 17,300 |
| 2025-08-06 | 94.800 | 94.800 | 89.700 | 90.900 | 88.088 | 39,880 |
| 2025-08-05 | 100.50 | 100.50 | 92.200 | 95.700 | 92.739 | 94,930 |
| 2025-08-04 | 97.700 | 100.50 | 97.700 | 100.50 | 97.391 | 3,129 |
| 2025-08-01 | 99.400 | 99.400 | 99.400 | 99.400 | 96.325 | 0 |
| 2025-07-31 | 99.700 | 100.00 | 98.800 | 99.400 | 96.325 | 33,202 |
| 2025-07-30 | 102.00 | 102.50 | 101.50 | 102.00 | 98.844 | 23,200 |
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.