6979 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 79.500 | 79.800 | 79.500 | 79.800 | 75.296 | 1,600 |
| 2024-10-29 | 79.000 | 79.000 | 79.000 | 79.000 | 74.541 | 1,000 |
| 2024-10-28 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 600 |
| 2024-10-25 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 100 |
| 2024-10-24 | 80.100 | 80.100 | 80.100 | 80.100 | 75.579 | 50 |
| 2024-10-23 | 78.900 | 78.900 | 78.900 | 78.900 | 74.447 | 190 |
| 2024-10-22 | 79.200 | 80.100 | 79.200 | 80.100 | 75.579 | 310 |
| 2024-10-21 | 79.200 | 79.500 | 79.200 | 79.200 | 74.730 | 3,500 |
| 2024-10-18 | 79.500 | 80.100 | 79.500 | 80.100 | 75.579 | 7,050 |
| 2024-10-17 | 79.700 | 80.000 | 79.700 | 80.000 | 75.485 | 10,050 |
| 2024-10-16 | 80.800 | 81.000 | 80.700 | 80.700 | 76.145 | 9,861 |
| 2024-10-15 | 79.200 | 81.200 | 79.200 | 81.200 | 76.617 | 290 |
| 2024-10-14 | 81.200 | 81.200 | 81.200 | 81.200 | 76.617 | 10 |
| 2024-10-11 | 81.200 | 81.200 | 81.200 | 81.200 | 76.617 | 100 |
| 2024-10-09 | 79.200 | 79.200 | 79.200 | 79.200 | 74.730 | 1,000 |
| 2024-10-08 | 81.000 | 81.000 | 79.700 | 79.700 | 75.202 | 5,570 |
| 2024-10-07 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 10 |
| 2024-10-04 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 0 |
| 2024-10-01 | 80.000 | 80.000 | 80.000 | 80.000 | 75.485 | 3,000 |
| 2024-09-30 | 80.000 | 83.300 | 79.500 | 79.500 | 75.013 | 7,340 |
| 2024-09-27 | 83.300 | 83.300 | 79.300 | 80.000 | 75.485 | 14,110 |
| 2024-09-26 | 83.300 | 83.300 | 79.700 | 79.700 | 75.202 | 1,010 |
| 2024-09-25 | 79.800 | 79.800 | 79.800 | 79.800 | 75.296 | 0 |
| 2024-09-24 | 79.800 | 79.800 | 79.800 | 79.800 | 75.296 | 2,500 |
| 2024-09-23 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 10 |
| 2024-09-20 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 10 |
| 2024-09-19 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 30 |
| 2024-09-18 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 0 |
| 2024-09-16 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 10 |
| 2024-09-13 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 10 |
| 2024-09-12 | 83.300 | 83.300 | 81.200 | 81.200 | 76.617 | 140 |
| 2024-09-11 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 0 |
| 2024-09-10 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 10 |
| 2024-09-09 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 0 |
| 2024-09-06 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 0 |
| 2024-09-05 | 83.300 | 83.300 | 83.300 | 83.300 | 78.599 | 520 |
| 2024-09-04 | 85.300 | 85.300 | 85.300 | 85.300 | 80.486 | 5 |
| 2024-09-03 | 82.300 | 82.300 | 82.300 | 82.300 | 77.655 | 0 |
| 2024-09-02 | 82.300 | 82.300 | 82.300 | 82.300 | 77.655 | 0 |
| 2024-08-30 | 82.000 | 82.300 | 82.000 | 82.300 | 77.655 | 3,010 |
| 2024-08-29 | 79.500 | 83.000 | 79.200 | 83.000 | 78.315 | 49,500 |
| 2024-08-28 | 79.700 | 83.000 | 79.700 | 81.900 | 77.278 | 10,000 |
| 2024-08-27 | 83.000 | 83.000 | 80.000 | 80.900 | 76.334 | 22,120 |
| 2024-08-26 | 82.700 | 83.000 | 82.500 | 83.000 | 78.315 | 8,440 |
| 2024-08-23 | 87.300 | 87.300 | 83.100 | 83.100 | 78.410 | 4,010 |
| 2024-08-22 | 87.300 | 87.300 | 83.100 | 83.100 | 78.410 | 1,010 |
| 2024-08-21 | 87.000 | 87.600 | 87.000 | 87.000 | 82.090 | 5,410 |
| 2024-08-20 | 83.100 | 87.300 | 83.100 | 87.300 | 82.373 | 9,220 |
| 2024-08-19 | 87.200 | 87.200 | 85.000 | 85.000 | 80.203 | 3,010 |
| 2024-08-16 | 87.300 | 87.300 | 85.200 | 86.000 | 81.146 | 1,110 |
| 2024-08-15 | 87.000 | 87.000 | 87.000 | 87.000 | 82.090 | 10 |
| 2024-08-14 | 85.700 | 85.700 | 84.800 | 84.800 | 80.014 | 30,500 |
| 2024-08-13 | 82.000 | 85.900 | 82.000 | 85.000 | 80.203 | 54,376 |
| 2024-08-12 | 82.000 | 85.500 | 81.500 | 81.900 | 77.278 | 9,610 |
| 2024-08-09 | 78.700 | 85.300 | 78.700 | 85.300 | 80.486 | 42,050 |
| 2024-08-08 | 79.000 | 82.300 | 79.000 | 82.300 | 77.655 | 6,010 |
| 2024-08-07 | 79.000 | 79.000 | 79.000 | 79.000 | 74.541 | 33 |
| 2024-08-06 | 79.000 | 79.000 | 79.000 | 79.000 | 74.541 | 60 |
| 2024-08-05 | 78.700 | 81.700 | 75.100 | 75.100 | 70.861 | 9,715 |
| 2024-08-02 | 81.700 | 81.700 | 81.700 | 81.700 | 77.089 | 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.