6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 505.00 | 515.00 | 485.00 | 507.00 | 507.00 | 50,325 |
| 2026-04-27 | 515.00 | 540.00 | 484.00 | 505.00 | 505.00 | 198,826 |
| 2026-04-24 | 503.00 | 521.00 | 488.00 | 495.00 | 495.00 | 174,287 |
| 2026-04-23 | 485.00 | 522.00 | 465.00 | 505.00 | 505.00 | 231,721 |
| 2026-04-22 | 502.00 | 511.00 | 482.00 | 488.00 | 488.00 | 115,010 |
| 2026-04-21 | 475.00 | 517.00 | 475.00 | 490.00 | 490.00 | 189,047 |
| 2026-04-20 | 410.00 | 478.00 | 410.00 | 457.00 | 457.00 | 165,703 |
| 2026-04-17 | 449.00 | 462.00 | 415.50 | 430.00 | 430.00 | 131,209 |
| 2026-04-16 | 443.00 | 452.00 | 427.50 | 445.00 | 445.00 | 54,752 |
| 2026-04-15 | 473.00 | 473.00 | 430.00 | 436.00 | 436.00 | 126,457 |
| 2026-04-14 | 510.00 | 519.00 | 450.00 | 460.00 | 460.00 | 164,740 |
| 2026-04-13 | 436.00 | 510.00 | 436.00 | 495.00 | 495.00 | 309,484 |
| 2026-04-10 | 385.00 | 458.00 | 375.00 | 458.00 | 458.00 | 220,566 |
| 2026-04-09 | 378.00 | 388.00 | 363.50 | 367.00 | 367.00 | 71,957 |
| 2026-04-08 | 355.00 | 378.00 | 344.00 | 377.00 | 377.00 | 100,809 |
| 2026-04-07 | 368.00 | 379.00 | 342.00 | 350.00 | 350.00 | 106,919 |
| 2026-04-02 | 365.00 | 368.00 | 343.00 | 367.50 | 367.50 | 77,237 |
| 2026-04-01 | 316.50 | 366.00 | 310.00 | 365.00 | 365.00 | 139,666 |
| 2026-03-31 | 362.00 | 374.00 | 302.00 | 302.00 | 299.00 | 213,588 |
| 2026-03-30 | 412.50 | 430.00 | 340.00 | 363.00 | 359.39 | 258,460 |
| 2026-03-27 | 495.00 | 495.00 | 377.50 | 430.00 | 425.73 | 402,573 |
| 2026-03-26 | 499.00 | 512.00 | 476.00 | 495.00 | 490.08 | 88,337 |
| 2026-03-25 | 525.00 | 545.00 | 461.00 | 499.00 | 494.04 | 190,487 |
| 2026-03-24 | 520.00 | 550.00 | 495.00 | 525.00 | 519.78 | 171,750 |
| 2026-03-23 | 534.00 | 534.00 | 495.00 | 523.00 | 517.80 | 136,451 |
| 2026-03-20 | 498.00 | 529.00 | 483.00 | 515.00 | 509.88 | 291,694 |
| 2026-03-19 | 453.00 | 504.00 | 431.50 | 498.00 | 493.05 | 191,344 |
| 2026-03-18 | 505.00 | 521.00 | 400.00 | 453.00 | 448.50 | 341,136 |
| 2026-03-17 | 487.00 | 525.00 | 465.00 | 509.00 | 503.94 | 293,111 |
| 2026-03-16 | 384.00 | 487.00 | 366.00 | 487.00 | 482.16 | 443,673 |
| 2026-03-13 | 370.00 | 392.00 | 356.00 | 384.00 | 380.19 | 343,246 |
| 2026-03-12 | 317.00 | 370.00 | 307.00 | 370.00 | 366.32 | 407,404 |
| 2026-03-11 | 305.00 | 321.00 | 295.00 | 317.00 | 313.85 | 285,499 |
| 2026-03-10 | 273.00 | 308.00 | 273.00 | 305.00 | 301.97 | 264,142 |
| 2026-03-09 | 296.50 | 296.50 | 228.00 | 286.50 | 283.65 | 207,951 |
| 2026-03-06 | 290.00 | 296.50 | 280.50 | 290.00 | 287.12 | 63,875 |
| 2026-03-05 | 270.50 | 302.00 | 270.50 | 290.50 | 287.61 | 135,798 |
| 2026-03-04 | 278.00 | 278.00 | 257.00 | 264.00 | 261.38 | 116,747 |
| 2026-03-03 | 299.00 | 309.00 | 264.00 | 268.00 | 265.34 | 207,998 |
| 2026-03-02 | 251.00 | 301.50 | 247.00 | 290.00 | 287.12 | 439,171 |
| 2026-02-26 | 198.00 | 267.00 | 196.00 | 262.00 | 259.40 | 355,507 |
| 2026-02-25 | 190.00 | 198.00 | 187.00 | 198.00 | 196.03 | 150,724 |
| 2026-02-24 | 187.50 | 196.00 | 187.00 | 194.50 | 192.57 | 148,608 |
| 2026-02-23 | 180.00 | 187.50 | 176.00 | 187.50 | 185.64 | 75,814 |
| 2026-02-11 | 178.50 | 178.50 | 172.00 | 177.50 | 175.74 | 13,196 |
| 2026-02-10 | 182.00 | 182.00 | 174.00 | 178.00 | 176.23 | 13,363 |
| 2026-02-09 | 180.00 | 180.00 | 173.50 | 176.00 | 174.25 | 34,474 |
| 2026-02-06 | 173.50 | 182.00 | 173.00 | 179.00 | 177.22 | 44,334 |
| 2026-02-05 | 175.00 | 184.00 | 172.50 | 179.50 | 177.72 | 75,440 |
| 2026-02-04 | 178.50 | 184.00 | 175.00 | 182.00 | 180.19 | 67,388 |
| 2026-02-03 | 179.00 | 179.00 | 173.00 | 178.50 | 176.73 | 31,659 |
| 2026-02-02 | 169.00 | 179.50 | 169.00 | 179.50 | 177.72 | 23,165 |
| 2026-01-30 | 179.00 | 179.00 | 168.00 | 175.00 | 173.26 | 37,000 |
| 2026-01-29 | 181.00 | 191.00 | 174.50 | 179.00 | 177.22 | 54,429 |
| 2026-01-28 | 187.50 | 195.00 | 182.00 | 187.00 | 185.14 | 99,664 |
| 2026-01-27 | 167.00 | 187.50 | 167.00 | 187.00 | 185.14 | 163,863 |
| 2026-01-26 | 160.00 | 169.00 | 160.00 | 167.00 | 165.34 | 45,203 |
| 2026-01-23 | 160.50 | 165.00 | 160.00 | 163.00 | 161.38 | 21,022 |
| 2026-01-22 | 160.00 | 167.00 | 160.00 | 165.00 | 163.36 | 11,331 |
| 2026-01-21 | 163.50 | 165.00 | 160.00 | 165.00 | 163.36 | 35,493 |
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.