6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 0 |
| 2025-04-30 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 1 |
| 2025-04-29 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 4 |
| 2025-04-28 | 72.100 | 72.100 | 72.100 | 72.100 | 68.031 | 6,000 |
| 2025-04-25 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-04-24 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-04-23 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-04-22 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-04-21 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-04-18 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 50 |
| 2025-04-17 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 5 |
| 2025-04-16 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-04-15 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 51 |
| 2025-04-14 | 68.100 | 70.300 | 68.100 | 70.000 | 66.049 | 15,004 |
| 2025-04-11 | 68.300 | 68.300 | 68.300 | 68.300 | 64.445 | 2,000 |
| 2025-04-10 | 68.600 | 68.600 | 68.600 | 68.600 | 64.728 | 6,000 |
| 2025-04-09 | 67.200 | 67.600 | 64.300 | 67.600 | 63.785 | 11,002 |
| 2025-04-08 | 66.000 | 67.500 | 65.700 | 67.200 | 63.407 | 16,001 |
| 2025-04-07 | 71.000 | 71.900 | 63.100 | 66.000 | 62.275 | 53,216 |
| 2025-04-02 | 73.000 | 73.000 | 73.000 | 73.000 | 68.880 | 2 |
| 2025-04-01 | 71.000 | 72.200 | 71.000 | 71.000 | 66.993 | 10,000 |
| 2025-03-31 | 68.700 | 69.200 | 67.500 | 68.600 | 64.728 | 7,002 |
| 2025-03-28 | 74.300 | 74.300 | 68.700 | 68.700 | 64.823 | 25,551 |
| 2025-03-27 | 72.000 | 73.300 | 72.000 | 72.000 | 67.936 | 13,300 |
| 2025-03-26 | 68.400 | 68.400 | 68.400 | 68.400 | 64.539 | 0 |
| 2025-03-25 | 68.400 | 68.400 | 68.400 | 68.400 | 64.539 | 0 |
| 2025-03-24 | 68.400 | 68.400 | 68.400 | 68.400 | 64.539 | 0 |
| 2025-03-21 | 68.400 | 68.400 | 68.400 | 68.400 | 64.539 | 128 |
| 2025-03-20 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-03-19 | 68.400 | 69.000 | 68.400 | 69.000 | 65.106 | 6,500 |
| 2025-03-18 | 68.700 | 68.700 | 68.700 | 68.700 | 64.823 | 0 |
| 2025-03-17 | 68.600 | 68.700 | 68.600 | 68.700 | 64.823 | 6,000 |
| 2025-03-14 | 65.700 | 65.700 | 65.700 | 65.700 | 61.992 | 0 |
| 2025-03-13 | 65.700 | 65.700 | 65.700 | 65.700 | 61.992 | 6,000 |
| 2025-03-12 | 63.000 | 63.000 | 62.500 | 62.500 | 58.972 | 23,000 |
| 2025-03-11 | 62.700 | 63.000 | 62.700 | 63.000 | 59.444 | 2,084 |
| 2025-03-10 | 66.000 | 66.000 | 62.700 | 65.900 | 62.181 | 2,026 |
| 2025-03-07 | 66.000 | 66.000 | 66.000 | 66.000 | 62.275 | 36 |
| 2025-03-06 | 62.700 | 65.900 | 62.700 | 65.900 | 62.181 | 5,006 |
| 2025-03-05 | 62.700 | 62.700 | 62.700 | 62.700 | 59.161 | 500 |
| 2025-03-04 | 66.000 | 66.000 | 62.700 | 62.700 | 59.161 | 2,004 |
| 2025-03-03 | 68.000 | 68.000 | 65.700 | 66.000 | 62.275 | 11,081 |
| 2025-02-27 | 68.000 | 68.000 | 68.000 | 68.000 | 64.162 | 1,008 |
| 2025-02-26 | 67.000 | 67.000 | 67.000 | 67.000 | 63.219 | 0 |
| 2025-02-25 | 67.000 | 67.000 | 67.000 | 67.000 | 63.219 | 0 |
| 2025-02-24 | 67.000 | 67.000 | 67.000 | 67.000 | 63.219 | 0 |
| 2025-02-21 | 67.000 | 67.000 | 67.000 | 67.000 | 63.219 | 0 |
| 2025-02-20 | 66.700 | 69.000 | 66.700 | 67.000 | 63.219 | 8,300 |
| 2025-02-19 | 69.800 | 69.800 | 69.800 | 69.800 | 65.860 | 0 |
| 2025-02-18 | 69.800 | 69.800 | 69.800 | 69.800 | 65.860 | 205 |
| 2025-02-17 | 67.000 | 67.000 | 67.000 | 67.000 | 63.219 | 0 |
| 2025-02-14 | 66.400 | 67.000 | 66.400 | 67.000 | 63.219 | 4,000 |
| 2025-02-13 | 66.400 | 66.400 | 66.400 | 66.400 | 62.652 | 0 |
| 2025-02-12 | 66.400 | 66.400 | 66.400 | 66.400 | 62.652 | 0 |
| 2025-02-11 | 66.400 | 66.400 | 66.400 | 66.400 | 62.652 | 0 |
| 2025-02-10 | 66.400 | 66.400 | 66.400 | 66.400 | 62.652 | 1,000 |
| 2025-02-07 | 66.700 | 66.700 | 66.700 | 66.700 | 62.935 | 6,000 |
| 2025-02-06 | 66.700 | 66.700 | 66.700 | 66.700 | 62.935 | 270 |
| 2025-02-05 | 66.100 | 66.500 | 65.500 | 66.100 | 62.369 | 13,000 |
| 2025-02-04 | 66.500 | 66.500 | 66.500 | 66.500 | 62.747 | 6,000 |
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.