6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 103.50 | 103.50 | 101.50 | 103.50 | 99.723 | 7,100 |
| 2024-05-03 | 104.00 | 104.00 | 100.00 | 100.00 | 96.350 | 7,050 |
| 2024-05-02 | 100.00 | 104.00 | 100.00 | 104.00 | 100.20 | 3,000 |
| 2024-04-30 | 103.00 | 104.00 | 101.00 | 101.00 | 97.314 | 6,215 |
| 2024-04-29 | 100.00 | 103.00 | 100.00 | 103.00 | 99.241 | 2,000 |
| 2024-04-26 | 103.00 | 104.00 | 100.50 | 101.00 | 97.314 | 23,000 |
| 2024-04-25 | 100.00 | 103.00 | 99.000 | 103.00 | 99.241 | 17,202 |
| 2024-04-24 | 103.50 | 103.50 | 102.00 | 102.00 | 98.277 | 3,105 |
| 2024-04-23 | 104.00 | 104.00 | 101.50 | 101.50 | 97.796 | 10,000 |
| 2024-04-22 | 104.00 | 104.00 | 99.800 | 104.00 | 100.20 | 9,378 |
| 2024-04-19 | 103.50 | 106.00 | 101.00 | 101.00 | 97.314 | 20,275 |
| 2024-04-18 | 106.00 | 107.50 | 105.00 | 107.00 | 103.09 | 16,029 |
| 2024-04-17 | 108.00 | 109.00 | 102.50 | 104.50 | 100.69 | 36,155 |
| 2024-04-16 | 110.00 | 110.00 | 106.00 | 106.00 | 102.13 | 7,071 |
| 2024-04-15 | 111.00 | 114.00 | 108.00 | 110.00 | 105.99 | 19,130 |
| 2024-04-12 | 115.00 | 115.50 | 113.00 | 115.00 | 110.80 | 5,020 |
| 2024-04-11 | 114.50 | 115.00 | 110.00 | 113.00 | 108.88 | 19,161 |
| 2024-04-10 | 115.50 | 116.00 | 112.00 | 115.00 | 110.80 | 6,350 |
| 2024-04-09 | 117.50 | 117.50 | 112.00 | 116.00 | 111.77 | 17,272 |
| 2024-04-08 | 110.50 | 125.00 | 107.00 | 117.00 | 112.73 | 27,516 |
| 2024-04-03 | 104.00 | 107.00 | 103.50 | 107.00 | 103.09 | 9,050 |
| 2024-04-02 | 102.00 | 108.00 | 102.00 | 105.00 | 101.17 | 26,163 |
| 2024-04-01 | 101.50 | 104.00 | 99.000 | 104.00 | 100.20 | 15,750 |
| 2024-03-29 | 97.000 | 101.00 | 97.000 | 99.000 | 95.387 | 9,179 |
| 2024-03-28 | 101.50 | 101.50 | 96.500 | 97.000 | 93.460 | 16,101 |
| 2024-03-27 | 107.00 | 107.00 | 98.800 | 100.00 | 96.350 | 19,185 |
| 2024-03-26 | 114.00 | 114.00 | 114.00 | 114.00 | 109.84 | 0 |
| 2024-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 109.84 | 0 |
| 2024-03-22 | 116.00 | 116.00 | 111.50 | 114.00 | 109.84 | 14,052 |
| 2024-03-21 | 116.00 | 116.50 | 112.00 | 116.00 | 111.77 | 4,132 |
| 2024-03-20 | 115.50 | 118.00 | 112.50 | 116.00 | 111.77 | 13,308 |
| 2024-03-19 | 116.50 | 116.50 | 111.00 | 116.00 | 111.77 | 17,141 |
| 2024-03-18 | 115.00 | 119.00 | 112.50 | 116.00 | 111.77 | 47,472 |
| 2024-03-15 | 116.00 | 119.50 | 115.00 | 119.50 | 115.14 | 20,164 |
| 2024-03-14 | 119.50 | 119.50 | 116.00 | 119.50 | 115.14 | 3,050 |
| 2024-03-13 | 120.00 | 120.00 | 115.50 | 119.50 | 115.14 | 22,087 |
| 2024-03-12 | 116.50 | 121.50 | 116.50 | 120.00 | 115.62 | 11,443 |
| 2024-03-11 | 121.50 | 121.50 | 118.00 | 121.50 | 117.07 | 7,470 |
| 2024-03-08 | 121.50 | 122.00 | 118.00 | 122.00 | 117.55 | 28,560 |
| 2024-03-07 | 122.00 | 122.00 | 116.50 | 118.00 | 113.69 | 25,625 |
| 2024-03-06 | 121.50 | 122.00 | 118.00 | 122.00 | 117.55 | 22,828 |
| 2024-03-05 | 122.50 | 122.50 | 117.00 | 119.00 | 114.66 | 19,406 |
| 2024-03-04 | 122.00 | 123.00 | 118.00 | 122.50 | 118.03 | 45,480 |
| 2024-03-01 | 119.00 | 122.00 | 119.00 | 122.00 | 117.55 | 19,324 |
| 2024-02-29 | 123.50 | 125.00 | 120.00 | 125.00 | 120.44 | 26,442 |
| 2024-02-27 | 121.50 | 125.00 | 118.50 | 123.50 | 118.99 | 31,950 |
| 2024-02-26 | 126.00 | 127.00 | 121.50 | 124.00 | 119.47 | 33,480 |
| 2024-02-23 | 127.00 | 128.00 | 121.50 | 122.00 | 117.55 | 36,691 |
| 2024-02-22 | 127.00 | 129.00 | 122.00 | 125.50 | 120.92 | 29,822 |
| 2024-02-21 | 144.50 | 144.50 | 120.00 | 128.00 | 123.33 | 133,522 |
| 2024-02-20 | 149.50 | 149.50 | 142.00 | 144.50 | 139.23 | 42,832 |
| 2024-02-19 | 148.00 | 153.00 | 145.00 | 150.00 | 144.53 | 65,309 |
| 2024-02-16 | 152.00 | 160.00 | 144.00 | 152.50 | 146.93 | 109,633 |
| 2024-02-15 | 127.00 | 150.00 | 127.00 | 150.00 | 144.53 | 97,538 |
| 2024-02-05 | 127.00 | 131.00 | 124.00 | 131.00 | 126.22 | 54,033 |
| 2024-02-02 | 121.00 | 127.00 | 121.00 | 126.00 | 121.40 | 38,270 |
| 2024-02-01 | 119.00 | 126.00 | 118.00 | 125.00 | 120.44 | 32,378 |
| 2024-01-31 | 121.00 | 124.00 | 119.00 | 120.00 | 115.62 | 21,390 |
| 2024-01-30 | 122.00 | 125.00 | 115.00 | 115.00 | 110.80 | 24,179 |
| 2024-01-29 | 96.000 | 125.50 | 91.500 | 123.00 | 118.51 | 136,217 |
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.