6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 134.00 | 134.00 | 134.00 | 134.00 | 129.11 | 1 |
| 2024-07-31 | 128.50 | 134.00 | 127.00 | 134.00 | 129.11 | 14,991 |
| 2024-07-30 | 134.00 | 134.00 | 128.50 | 134.00 | 129.11 | 2,243 |
| 2024-07-29 | 135.50 | 137.00 | 129.50 | 135.00 | 130.07 | 18,855 |
| 2024-07-26 | 130.00 | 136.00 | 130.00 | 135.00 | 130.07 | 8,202 |
| 2024-07-23 | 124.00 | 133.50 | 124.00 | 132.00 | 127.18 | 63,495 |
| 2024-07-22 | 129.00 | 130.00 | 124.00 | 129.50 | 124.77 | 38,107 |
| 2024-07-19 | 128.00 | 129.00 | 124.00 | 127.50 | 122.85 | 26,126 |
| 2024-07-18 | 129.00 | 129.00 | 123.50 | 128.00 | 123.33 | 5,004 |
| 2024-07-17 | 128.00 | 129.00 | 122.00 | 129.00 | 124.29 | 19,062 |
| 2024-07-16 | 128.00 | 128.50 | 123.00 | 128.00 | 123.33 | 5,081 |
| 2024-07-15 | 128.00 | 128.00 | 123.00 | 128.00 | 123.33 | 20,003 |
| 2024-07-12 | 126.00 | 128.00 | 125.00 | 128.00 | 123.33 | 11,012 |
| 2024-07-11 | 123.00 | 126.00 | 122.00 | 126.00 | 121.40 | 19,010 |
| 2024-07-10 | 128.00 | 128.00 | 123.00 | 123.00 | 118.51 | 17,153 |
| 2024-07-09 | 126.00 | 132.00 | 124.00 | 124.00 | 119.47 | 39,360 |
| 2024-07-08 | 126.00 | 127.00 | 122.00 | 123.00 | 118.51 | 17,510 |
| 2024-07-05 | 121.00 | 121.00 | 120.50 | 120.50 | 116.10 | 8,030 |
| 2024-07-04 | 122.00 | 124.00 | 120.50 | 124.00 | 119.47 | 9,830 |
| 2024-07-03 | 123.00 | 125.00 | 120.00 | 121.00 | 116.58 | 19,543 |
| 2024-07-02 | 125.50 | 126.00 | 123.00 | 123.00 | 118.51 | 5,011 |
| 2024-07-01 | 124.00 | 125.50 | 120.00 | 122.00 | 117.55 | 14,246 |
| 2024-06-28 | 116.50 | 128.00 | 112.00 | 126.00 | 121.40 | 44,341 |
| 2024-06-27 | 97.000 | 115.00 | 97.000 | 114.50 | 110.32 | 51,668 |
| 2024-06-26 | 94.500 | 97.000 | 94.000 | 96.300 | 92.785 | 21,447 |
| 2024-06-25 | 94.000 | 94.000 | 89.000 | 94.000 | 90.569 | 23,011 |
| 2024-06-24 | 91.400 | 94.000 | 90.000 | 94.000 | 90.569 | 19,650 |
| 2024-06-21 | 87.000 | 91.500 | 87.000 | 89.700 | 86.426 | 11,150 |
| 2024-06-20 | 86.200 | 90.000 | 86.000 | 88.000 | 84.788 | 63,004 |
| 2024-06-19 | 87.000 | 90.000 | 83.000 | 90.000 | 86.715 | 131,380 |
| 2024-06-18 | 90.000 | 90.000 | 88.500 | 88.500 | 85.270 | 22,550 |
| 2024-06-17 | 91.000 | 91.000 | 89.000 | 90.500 | 87.197 | 22,963 |
| 2024-06-14 | 90.500 | 90.500 | 88.000 | 90.000 | 86.715 | 6,803 |
| 2024-06-13 | 90.500 | 90.500 | 89.000 | 89.000 | 85.752 | 7,000 |
| 2024-06-12 | 89.500 | 90.500 | 89.000 | 90.500 | 87.197 | 6,002 |
| 2024-06-11 | 90.500 | 90.500 | 89.000 | 89.500 | 86.234 | 7,001 |
| 2024-06-07 | 89.800 | 90.500 | 89.000 | 90.000 | 86.715 | 5,000 |
| 2024-06-06 | 90.900 | 90.900 | 88.000 | 90.900 | 87.583 | 7,001 |
| 2024-06-05 | 90.900 | 90.900 | 88.000 | 90.900 | 87.583 | 8,076 |
| 2024-06-04 | 89.500 | 90.000 | 88.500 | 89.500 | 86.234 | 10,000 |
| 2024-06-03 | 88.500 | 90.000 | 87.000 | 87.000 | 83.825 | 29,202 |
| 2024-05-31 | 87.500 | 88.600 | 86.000 | 87.500 | 84.307 | 32,232 |
| 2024-05-30 | 90.000 | 91.000 | 87.500 | 88.500 | 85.270 | 35,806 |
| 2024-05-29 | 89.400 | 91.500 | 88.000 | 89.500 | 86.234 | 25,012 |
| 2024-05-28 | 88.000 | 92.000 | 88.000 | 89.400 | 86.137 | 31,822 |
| 2024-05-27 | 90.000 | 92.500 | 89.000 | 91.800 | 88.450 | 16,327 |
| 2024-05-24 | 93.800 | 93.800 | 90.000 | 90.000 | 86.715 | 23,902 |
| 2024-05-23 | 94.500 | 94.800 | 90.200 | 94.000 | 90.569 | 23,086 |
| 2024-05-22 | 97.800 | 97.800 | 91.200 | 93.000 | 89.606 | 40,115 |
| 2024-05-21 | 98.000 | 98.300 | 94.000 | 97.800 | 94.231 | 12,059 |
| 2024-05-20 | 98.500 | 99.500 | 95.000 | 96.000 | 92.496 | 34,135 |
| 2024-05-17 | 99.000 | 99.000 | 95.100 | 98.000 | 94.423 | 12,010 |
| 2024-05-16 | 98.200 | 100.00 | 96.900 | 99.000 | 95.387 | 27,428 |
| 2024-05-15 | 101.00 | 102.50 | 98.000 | 100.50 | 96.832 | 7,612 |
| 2024-05-14 | 100.00 | 102.00 | 100.00 | 102.00 | 98.277 | 7,000 |
| 2024-05-13 | 102.50 | 102.50 | 100.00 | 102.00 | 98.277 | 16,050 |
| 2024-05-10 | 100.00 | 102.50 | 100.00 | 102.50 | 98.759 | 18,000 |
| 2024-05-09 | 104.00 | 104.00 | 100.00 | 103.00 | 99.241 | 3,322 |
| 2024-05-08 | 103.50 | 104.00 | 100.50 | 103.00 | 99.241 | 13,250 |
| 2024-05-07 | 103.50 | 103.50 | 101.50 | 101.50 | 97.796 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 3.0000 TWD |
| 2025-08-19 | 2.0000 TWD |
| 2024-08-19 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.