6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 85.000 | 96.000 | 85.000 | 96.000 | 92.496 | 42,100 |
| 2024-01-25 | 83.000 | 86.300 | 83.000 | 85.200 | 82.091 | 16,100 |
| 2024-01-24 | 81.000 | 85.500 | 81.000 | 85.500 | 82.380 | 11,100 |
| 2024-01-23 | 82.000 | 82.100 | 80.000 | 81.700 | 78.718 | 12,100 |
| 2024-01-22 | 81.000 | 81.000 | 80.500 | 80.500 | 77.562 | 3,001 |
| 2024-01-19 | 78.000 | 81.500 | 78.000 | 81.000 | 78.044 | 4,250 |
| 2024-01-18 | 79.300 | 79.400 | 79.300 | 79.400 | 76.502 | 6,000 |
| 2024-01-17 | 77.000 | 77.000 | 77.000 | 77.000 | 74.190 | 26 |
| 2024-01-16 | 78.500 | 79.300 | 77.000 | 77.500 | 74.672 | 6,000 |
| 2024-01-15 | 78.000 | 78.000 | 78.000 | 78.000 | 75.153 | 0 |
| 2024-01-12 | 78.000 | 78.000 | 78.000 | 78.000 | 75.153 | 0 |
| 2024-01-11 | 78.000 | 78.000 | 78.000 | 78.000 | 75.153 | 2,100 |
| 2024-01-10 | 76.000 | 76.000 | 76.000 | 76.000 | 73.226 | 1,010 |
| 2024-01-09 | 77.000 | 78.000 | 76.000 | 76.000 | 73.226 | 10,700 |
| 2024-01-08 | 78.500 | 78.600 | 78.500 | 78.600 | 75.731 | 2,780 |
| 2024-01-05 | 78.400 | 78.400 | 78.400 | 78.400 | 75.539 | 1,850 |
| 2024-01-04 | 74.500 | 77.000 | 74.500 | 77.000 | 74.190 | 2,220 |
| 2024-01-03 | 79.000 | 79.000 | 75.000 | 76.000 | 73.226 | 78,292 |
| 2024-01-02 | 77.000 | 79.500 | 77.000 | 79.000 | 76.117 | 38,563 |
| 2023-12-29 | 84.100 | 84.100 | 77.000 | 79.500 | 76.599 | 30,759 |
| 2023-12-28 | 81.400 | 87.300 | 77.800 | 80.000 | 77.080 | 65,351 |
| 2023-12-27 | 73.500 | 81.400 | 73.500 | 81.400 | 78.429 | 31,902 |
| 2023-12-26 | 72.500 | 72.900 | 71.800 | 72.500 | 69.854 | 14,000 |
| 2023-12-25 | 71.500 | 72.500 | 71.500 | 72.500 | 69.854 | 7,000 |
| 2023-12-22 | 71.500 | 72.000 | 71.000 | 72.000 | 69.372 | 11,297 |
| 2023-12-21 | 70.900 | 71.500 | 70.500 | 71.000 | 68.409 | 18,000 |
| 2023-12-20 | 70.900 | 70.900 | 70.900 | 70.900 | 68.312 | 1,000 |
| 2023-12-19 | 70.500 | 70.500 | 70.500 | 70.500 | 67.927 | 1,000 |
| 2023-12-18 | 70.000 | 70.000 | 70.000 | 70.000 | 67.445 | 3,000 |
| 2023-12-15 | 70.000 | 70.000 | 70.000 | 70.000 | 67.445 | 1,000 |
| 2023-12-14 | 67.000 | 70.000 | 67.000 | 69.000 | 66.482 | 19,000 |
| 2023-12-13 | 68.000 | 68.000 | 68.000 | 68.000 | 65.518 | 0 |
| 2023-12-12 | 67.000 | 68.000 | 67.000 | 68.000 | 65.518 | 3,000 |
| 2023-12-11 | 66.500 | 67.500 | 66.000 | 67.000 | 64.555 | 8,050 |
| 2023-12-08 | 67.000 | 67.500 | 64.800 | 65.200 | 62.820 | 34,072 |
| 2023-12-07 | 68.000 | 68.000 | 66.000 | 66.500 | 64.073 | 30,040 |
| 2023-12-06 | 67.500 | 68.900 | 67.000 | 67.500 | 65.037 | 24,000 |
| 2023-12-05 | 69.000 | 69.500 | 68.500 | 69.000 | 66.482 | 6,000 |
| 2023-12-04 | 70.800 | 70.800 | 67.500 | 67.500 | 65.037 | 14,100 |
| 2023-12-01 | 70.800 | 70.800 | 70.800 | 70.800 | 68.216 | 1,000 |
| 2023-11-30 | 70.800 | 70.800 | 68.000 | 70.500 | 67.927 | 6,100 |
| 2023-11-29 | 70.800 | 70.800 | 70.800 | 70.800 | 68.216 | 2,000 |
| 2023-11-28 | 70.500 | 71.000 | 69.400 | 69.400 | 66.867 | 8,004 |
| 2023-11-27 | 70.000 | 70.000 | 68.500 | 69.000 | 66.482 | 10,120 |
| 2023-11-24 | 68.000 | 70.000 | 68.000 | 70.000 | 67.445 | 3,004 |
| 2023-11-23 | 68.000 | 68.000 | 68.000 | 68.000 | 65.518 | 2,004 |
| 2023-11-22 | 67.000 | 67.500 | 67.000 | 67.000 | 64.555 | 10,537 |
| 2023-11-21 | 65.000 | 67.000 | 65.000 | 66.500 | 64.073 | 7,000 |
| 2023-11-20 | 68.500 | 68.500 | 65.000 | 65.000 | 62.628 | 21,140 |
| 2023-11-17 | 68.500 | 71.000 | 68.500 | 71.000 | 68.409 | 65 |
| 2023-11-16 | 70.000 | 71.500 | 70.000 | 70.000 | 67.445 | 5,002 |
| 2023-11-15 | 68.500 | 71.000 | 68.500 | 70.000 | 67.445 | 10,070 |
| 2023-11-14 | 71.800 | 71.800 | 69.500 | 70.000 | 67.445 | 6,001 |
| 2023-11-13 | 72.000 | 72.000 | 71.000 | 71.800 | 69.180 | 6,005 |
| 2023-11-10 | 71.300 | 74.000 | 70.000 | 71.000 | 68.409 | 60,611 |
| 2023-11-09 | 68.000 | 74.500 | 68.000 | 74.000 | 71.299 | 48,398 |
← NewerPage 12 of 12 · 716 trading days
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.