6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 103.50 | 105.50 | 100.50 | 103.50 | 100.30 | 53,204 |
| 2025-07-25 | 107.50 | 107.50 | 104.50 | 104.50 | 101.27 | 7,300 |
| 2025-07-24 | 109.50 | 110.00 | 104.50 | 107.00 | 103.69 | 14,350 |
| 2025-07-23 | 121.00 | 121.00 | 110.50 | 111.00 | 107.57 | 49,550 |
| 2025-07-22 | 121.50 | 122.00 | 121.50 | 122.00 | 118.23 | 2,000 |
| 2025-07-21 | 125.00 | 125.00 | 112.00 | 120.00 | 116.29 | 64,000 |
| 2025-07-18 | 123.00 | 123.50 | 119.50 | 121.50 | 117.74 | 16,600 |
| 2025-07-17 | 124.50 | 125.00 | 122.50 | 123.50 | 119.68 | 15,650 |
| 2025-07-16 | 125.00 | 125.50 | 124.50 | 125.00 | 121.13 | 19,640 |
| 2025-07-15 | 131.00 | 132.00 | 125.00 | 130.00 | 125.98 | 13,403 |
| 2025-07-14 | 110.50 | 130.50 | 110.50 | 130.50 | 126.46 | 44,044 |
| 2025-07-11 | 107.50 | 107.50 | 107.50 | 107.50 | 104.17 | 3,000 |
| 2025-07-10 | 102.50 | 107.50 | 102.50 | 107.50 | 104.17 | 4,033 |
| 2025-07-09 | 103.50 | 107.00 | 103.50 | 107.00 | 103.69 | 2 |
| 2025-07-08 | 105.00 | 105.00 | 105.00 | 105.00 | 101.75 | 5 |
| 2025-07-07 | 107.00 | 107.00 | 107.00 | 107.00 | 103.69 | 5 |
| 2025-07-04 | 102.00 | 102.50 | 102.00 | 102.00 | 98.844 | 4,100 |
| 2025-07-03 | 102.00 | 102.00 | 102.00 | 102.00 | 98.844 | 1,500 |
| 2025-07-02 | 101.50 | 104.50 | 101.50 | 104.50 | 101.27 | 3,000 |
| 2025-07-01 | 102.00 | 102.00 | 102.00 | 102.00 | 98.844 | 3,750 |
| 2025-06-30 | 102.50 | 102.50 | 101.00 | 102.00 | 98.844 | 33,700 |
| 2025-06-27 | 105.50 | 105.50 | 101.00 | 102.00 | 98.844 | 57,600 |
| 2025-06-26 | 105.50 | 105.50 | 101.00 | 104.50 | 101.27 | 42,900 |
| 2025-06-25 | 107.00 | 107.00 | 104.00 | 105.50 | 102.24 | 8,509 |
| 2025-06-24 | 103.00 | 107.50 | 102.50 | 105.00 | 101.75 | 25,400 |
| 2025-06-23 | 102.00 | 103.00 | 102.00 | 102.50 | 99.329 | 20,000 |
| 2025-06-20 | 101.50 | 102.00 | 99.700 | 102.00 | 98.844 | 25,000 |
| 2025-06-19 | 102.00 | 102.50 | 97.400 | 102.50 | 99.329 | 21,209 |
| 2025-06-18 | 101.50 | 103.50 | 101.50 | 102.50 | 99.329 | 8,030 |
| 2025-06-17 | 107.00 | 109.50 | 102.00 | 102.00 | 98.844 | 23,324 |
| 2025-06-16 | 99.000 | 103.50 | 99.000 | 103.50 | 100.30 | 24,500 |
| 2025-06-13 | 98.800 | 98.800 | 97.000 | 97.000 | 93.999 | 7,000 |
| 2025-06-12 | 104.50 | 105.00 | 94.200 | 94.500 | 91.576 | 32,725 |
| 2025-06-11 | 110.00 | 111.50 | 104.50 | 105.00 | 101.75 | 14,515 |
| 2025-06-10 | 115.00 | 115.00 | 109.50 | 110.50 | 107.08 | 30,545 |
| 2025-06-09 | 110.00 | 116.50 | 110.00 | 116.00 | 112.41 | 27,300 |
| 2025-06-06 | 109.50 | 110.50 | 100.50 | 110.00 | 106.60 | 66,533 |
| 2025-06-05 | 117.00 | 118.00 | 109.50 | 110.00 | 106.60 | 31,026 |
| 2025-06-04 | 112.00 | 121.00 | 107.00 | 119.50 | 115.80 | 67,163 |
| 2025-06-03 | 90.700 | 115.50 | 90.700 | 114.00 | 107.57 | 88,593 |
| 2025-06-02 | 86.800 | 91.500 | 86.800 | 90.400 | 85.298 | 27,203 |
| 2025-05-29 | 87.300 | 87.300 | 84.000 | 84.000 | 79.259 | 18,210 |
| 2025-05-28 | 84.800 | 84.800 | 80.600 | 84.000 | 79.259 | 26,650 |
| 2025-05-27 | 75.700 | 86.800 | 75.700 | 84.800 | 80.014 | 87,085 |
| 2025-05-26 | 72.300 | 72.300 | 72.300 | 72.300 | 68.219 | 1,000 |
| 2025-05-23 | 72.300 | 72.300 | 72.300 | 72.300 | 68.219 | 0 |
| 2025-05-22 | 72.300 | 72.300 | 72.300 | 72.300 | 68.219 | 2,000 |
| 2025-05-21 | 72.500 | 72.500 | 72.500 | 72.500 | 68.408 | 0 |
| 2025-05-20 | 72.500 | 72.500 | 72.500 | 72.500 | 68.408 | 1,000 |
| 2025-05-19 | 73.100 | 73.100 | 73.100 | 73.100 | 68.974 | 1,000 |
| 2025-05-16 | 72.300 | 72.300 | 72.300 | 72.300 | 68.219 | 0 |
| 2025-05-15 | 72.300 | 72.300 | 72.300 | 72.300 | 68.219 | 0 |
| 2025-05-14 | 72.600 | 72.600 | 72.300 | 72.300 | 68.219 | 2,000 |
| 2025-05-13 | 72.600 | 72.600 | 72.600 | 72.600 | 68.502 | 3,000 |
| 2025-05-12 | 72.000 | 72.000 | 72.000 | 72.000 | 67.936 | 2,100 |
| 2025-05-09 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 2,000 |
| 2025-05-08 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 1,001 |
| 2025-05-07 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 1 |
| 2025-05-06 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 0 |
| 2025-05-05 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 0 |
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.