6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 325.00 | 331.00 | 323.00 | 331.00 | 331.00 | 16,000 |
| 2026-07-22 | 362.00 | 362.00 | 330.50 | 330.50 | 330.50 | 42,005 |
| 2026-07-21 | 326.00 | 333.50 | 322.00 | 330.00 | 330.00 | 25,000 |
| 2026-07-20 | 333.00 | 333.50 | 311.00 | 324.00 | 324.00 | 50,000 |
| 2026-07-17 | 354.00 | 354.00 | 333.00 | 333.00 | 333.00 | 97,002 |
| 2026-07-16 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | 16,000 |
| 2026-07-15 | 346.50 | 363.50 | 346.50 | 358.00 | 358.00 | 58,002 |
| 2026-07-14 | 358.50 | 358.50 | 340.00 | 346.50 | 346.50 | 72,000 |
| 2026-07-13 | 347.00 | 352.50 | 346.00 | 352.50 | 352.50 | 16,020 |
| 2026-07-10 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2026-07-09 | 349.00 | 351.50 | 346.00 | 349.50 | 349.50 | 19,009 |
| 2026-07-08 | 367.50 | 367.50 | 344.50 | 349.00 | 349.00 | 38,000 |
| 2026-07-07 | 350.00 | 357.00 | 345.00 | 347.00 | 347.00 | 72,055 |
| 2026-07-06 | 360.50 | 362.00 | 351.00 | 353.00 | 353.00 | 76,195 |
| 2026-07-03 | 380.00 | 380.00 | 365.00 | 366.00 | 366.00 | 33,012 |
| 2026-07-02 | 357.50 | 376.00 | 357.00 | 376.00 | 376.00 | 38,050 |
| 2026-07-01 | 355.00 | 363.50 | 355.00 | 358.00 | 358.00 | 39,004 |
| 2026-06-30 | 351.00 | 355.50 | 351.00 | 354.50 | 354.50 | 15,075 |
| 2026-06-29 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 22,000 |
| 2026-06-26 | 370.50 | 370.50 | 350.00 | 350.00 | 350.00 | 102,008 |
| 2026-06-25 | 365.50 | 371.50 | 362.00 | 367.00 | 367.00 | 35,051 |
| 2026-06-24 | 371.00 | 375.00 | 360.00 | 366.00 | 366.00 | 86,510 |
| 2026-06-23 | 373.00 | 398.00 | 365.00 | 381.00 | 381.00 | 150,001 |
| 2026-06-22 | 385.50 | 398.00 | 364.00 | 371.50 | 371.50 | 148,342 |
| 2026-06-18 | 339.50 | 371.00 | 338.50 | 371.00 | 371.00 | 110,030 |
| 2026-06-17 | 332.00 | 338.00 | 328.00 | 337.50 | 337.50 | 91,000 |
| 2026-06-16 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 55,153 |
| 2026-06-15 | 348.50 | 352.00 | 340.00 | 349.00 | 349.00 | 45,004 |
| 2026-06-12 | 349.50 | 353.50 | 345.00 | 348.50 | 348.50 | 57,549 |
| 2026-06-11 | 345.00 | 349.50 | 336.00 | 349.50 | 349.50 | 59,000 |
| 2026-06-10 | 358.00 | 358.00 | 333.00 | 350.00 | 350.00 | 103,010 |
| 2026-06-09 | 353.00 | 359.50 | 351.00 | 359.00 | 359.00 | 48,522 |
| 2026-06-08 | 330.00 | 355.00 | 329.00 | 351.00 | 351.00 | 85,002 |
| 2026-06-05 | 356.00 | 361.00 | 347.50 | 361.00 | 361.00 | 65,190 |
| 2026-06-04 | 360.00 | 360.00 | 354.50 | 356.00 | 356.00 | 65,300 |
| 2026-06-03 | 360.00 | 375.00 | 356.00 | 366.00 | 366.00 | 126,122 |
| 2026-06-02 | 370.50 | 370.50 | 345.50 | 355.00 | 355.00 | 241,410 |
| 2026-06-01 | 380.00 | 398.00 | 361.50 | 370.50 | 370.50 | 176,109 |
| 2026-05-29 | 391.00 | 400.00 | 372.00 | 381.50 | 381.50 | 139,532 |
| 2026-05-28 | 430.00 | 430.00 | 380.00 | 385.00 | 385.00 | 383,200 |
| 2026-05-27 | 497.50 | 498.00 | 428.00 | 430.00 | 430.00 | 459,330 |
| 2026-05-26 | 385.50 | 520.00 | 385.50 | 472.00 | 472.00 | 739,902 |
| 2026-05-25 | 349.50 | 388.00 | 326.00 | 385.00 | 385.00 | 899,420 |
| 2026-05-22 | 359.00 | 395.00 | 347.00 | 395.00 | 395.00 | 163,180 |
| 2026-05-21 | 353.00 | 369.50 | 343.00 | 360.00 | 360.00 | 138,116 |
| 2026-05-20 | 386.00 | 386.00 | 353.00 | 353.00 | 353.00 | 127,811 |
| 2026-05-19 | 389.00 | 390.00 | 365.00 | 384.00 | 384.00 | 108,882 |
| 2026-05-18 | 378.00 | 391.00 | 373.00 | 373.50 | 373.50 | 62,928 |
| 2026-05-15 | 395.00 | 398.00 | 379.00 | 386.00 | 386.00 | 79,081 |
| 2026-05-14 | 403.50 | 408.00 | 376.00 | 378.00 | 378.00 | 139,646 |
| 2026-05-13 | 396.00 | 404.00 | 380.00 | 403.50 | 403.50 | 93,341 |
| 2026-05-12 | 393.00 | 397.00 | 378.50 | 384.00 | 384.00 | 60,378 |
| 2026-05-11 | 395.00 | 404.00 | 372.00 | 393.00 | 393.00 | 99,226 |
| 2026-05-08 | 415.00 | 435.00 | 378.00 | 397.50 | 397.50 | 189,504 |
| 2026-05-07 | 466.00 | 487.00 | 413.50 | 435.00 | 435.00 | 258,218 |
| 2026-05-06 | 490.00 | 495.50 | 464.00 | 480.00 | 480.00 | 89,980 |
| 2026-05-05 | 475.00 | 500.00 | 461.00 | 486.00 | 486.00 | 88,440 |
| 2026-05-04 | 493.00 | 505.00 | 470.00 | 472.00 | 472.00 | 87,269 |
| 2026-04-30 | 515.00 | 520.00 | 467.00 | 488.00 | 488.00 | 178,390 |
| 2026-04-29 | 512.00 | 518.00 | 489.50 | 498.00 | 498.00 | 74,391 |
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.