6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 66.500 | 66.500 | 66.500 | 66.500 | 62.747 | 6,000 |
| 2025-02-03 | 65.600 | 66.000 | 65.600 | 66.000 | 62.275 | 8,038 |
| 2025-01-22 | 65.600 | 65.600 | 65.600 | 65.600 | 61.898 | 0 |
| 2025-01-21 | 69.000 | 69.000 | 65.600 | 65.600 | 61.898 | 1,006 |
| 2025-01-20 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 101 |
| 2025-01-17 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 1 |
| 2025-01-16 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 100 |
| 2025-01-15 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 0 |
| 2025-01-14 | 68.700 | 70.000 | 68.700 | 69.000 | 65.106 | 7,110 |
| 2025-01-13 | 69.000 | 69.000 | 69.000 | 69.000 | 65.106 | 5,050 |
| 2025-01-10 | 68.700 | 68.700 | 68.600 | 68.700 | 64.823 | 7,000 |
| 2025-01-09 | 72.100 | 72.100 | 72.100 | 72.100 | 68.031 | 910 |
| 2025-01-08 | 72.000 | 72.000 | 72.000 | 72.000 | 67.936 | 1,500 |
| 2025-01-07 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 0 |
| 2025-01-06 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 0 |
| 2025-01-03 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 1,000 |
| 2025-01-02 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 0 |
| 2024-12-31 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 1,170 |
| 2024-12-30 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 0 |
| 2024-12-27 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 1,000 |
| 2024-12-26 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 1,000 |
| 2024-12-25 | 75.000 | 75.000 | 75.000 | 75.000 | 70.767 | 0 |
| 2024-12-24 | 75.000 | 75.000 | 75.000 | 75.000 | 70.767 | 3,000 |
| 2024-12-23 | 75.300 | 75.300 | 75.300 | 75.300 | 71.050 | 2,000 |
| 2024-12-20 | 75.300 | 75.300 | 75.300 | 75.300 | 71.050 | 0 |
| 2024-12-19 | 71.600 | 75.300 | 71.600 | 75.300 | 71.050 | 900 |
| 2024-12-18 | 75.200 | 75.200 | 75.200 | 75.200 | 70.956 | 0 |
| 2024-12-17 | 71.600 | 75.200 | 71.600 | 75.200 | 70.956 | 3,820 |
| 2024-12-16 | 71.600 | 71.600 | 71.600 | 71.600 | 67.559 | 200 |
| 2024-12-13 | 75.300 | 75.300 | 75.300 | 75.300 | 71.050 | 100 |
| 2024-12-12 | 75.500 | 75.500 | 75.500 | 75.500 | 71.239 | 0 |
| 2024-12-11 | 75.500 | 75.500 | 75.500 | 75.500 | 71.239 | 0 |
| 2024-12-10 | 75.500 | 75.500 | 75.500 | 75.500 | 71.239 | 3,400 |
| 2024-12-09 | 71.800 | 71.800 | 71.800 | 71.800 | 67.748 | 500 |
| 2024-12-06 | 75.500 | 75.500 | 75.500 | 75.500 | 71.239 | 100 |
| 2024-12-05 | 75.500 | 75.500 | 75.500 | 75.500 | 71.239 | 1,000 |
| 2024-12-04 | 75.500 | 75.500 | 75.000 | 75.000 | 70.767 | 1,600 |
| 2024-12-03 | 75.500 | 75.500 | 75.500 | 75.500 | 71.239 | 0 |
| 2024-12-02 | 75.500 | 75.500 | 75.100 | 75.500 | 71.239 | 8,700 |
| 2024-11-29 | 79.000 | 79.000 | 79.000 | 79.000 | 74.541 | 300 |
| 2024-11-28 | 79.000 | 79.000 | 79.000 | 79.000 | 74.541 | 100 |
| 2024-11-27 | 79.000 | 79.000 | 79.000 | 79.000 | 74.541 | 1 |
| 2024-11-26 | 77.900 | 78.000 | 75.400 | 75.400 | 71.144 | 8,800 |
| 2024-11-25 | 79.800 | 79.800 | 79.800 | 79.800 | 75.296 | 100 |
| 2024-11-22 | 79.800 | 79.800 | 79.800 | 79.800 | 75.296 | 0 |
| 2024-11-21 | 79.800 | 79.800 | 79.800 | 79.800 | 75.296 | 100 |
| 2024-11-20 | 78.700 | 80.000 | 78.700 | 78.700 | 74.258 | 6,100 |
| 2024-11-19 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 200 |
| 2024-11-18 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 100 |
| 2024-11-15 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 1,780 |
| 2024-11-14 | 80.300 | 80.300 | 80.300 | 80.300 | 75.768 | 0 |
| 2024-11-13 | 80.300 | 80.300 | 80.300 | 80.300 | 75.768 | 100 |
| 2024-11-12 | 78.700 | 78.700 | 78.700 | 78.700 | 74.258 | 0 |
| 2024-11-11 | 80.300 | 80.300 | 78.700 | 78.700 | 74.258 | 910 |
| 2024-11-08 | 80.300 | 80.300 | 80.300 | 80.300 | 75.768 | 150 |
| 2024-11-07 | 80.300 | 80.300 | 80.300 | 80.300 | 75.768 | 100 |
| 2024-11-06 | 78.700 | 79.000 | 78.700 | 79.000 | 74.541 | 5,220 |
| 2024-11-05 | 78.800 | 78.800 | 78.800 | 78.800 | 74.353 | 0 |
| 2024-11-04 | 78.800 | 78.800 | 78.800 | 78.800 | 74.353 | 1,152 |
| 2024-11-01 | 78.700 | 79.800 | 78.700 | 79.800 | 75.296 | 1,100 |
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.