6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 167.00 | 171.50 | 163.50 | 163.50 | 161.88 | 29,145 |
| 2026-01-19 | 172.00 | 176.50 | 162.50 | 170.00 | 168.31 | 94,265 |
| 2026-01-16 | 176.50 | 176.50 | 171.00 | 176.50 | 174.75 | 35,701 |
| 2026-01-15 | 175.50 | 178.00 | 170.00 | 175.00 | 173.26 | 39,882 |
| 2026-01-14 | 175.50 | 176.50 | 169.00 | 170.00 | 168.31 | 34,432 |
| 2026-01-13 | 155.00 | 175.50 | 154.00 | 175.50 | 173.76 | 71,639 |
| 2026-01-12 | 158.00 | 163.00 | 153.00 | 162.00 | 160.39 | 35,036 |
| 2026-01-09 | 153.50 | 157.00 | 150.00 | 154.50 | 152.97 | 22,497 |
| 2026-01-08 | 160.00 | 160.50 | 153.50 | 157.00 | 155.44 | 11,736 |
| 2026-01-07 | 159.50 | 160.50 | 155.00 | 158.00 | 156.43 | 17,845 |
| 2026-01-06 | 156.00 | 161.00 | 153.00 | 154.00 | 152.47 | 40,325 |
| 2026-01-05 | 178.50 | 180.00 | 152.50 | 161.00 | 159.40 | 83,859 |
| 2026-01-02 | 180.00 | 182.00 | 172.00 | 178.50 | 176.73 | 69,467 |
| 2025-12-31 | 150.00 | 186.00 | 150.00 | 180.00 | 178.21 | 261,675 |
| 2025-12-30 | 140.00 | 147.50 | 140.00 | 146.00 | 144.55 | 24,348 |
| 2025-12-29 | 133.00 | 140.00 | 129.00 | 140.00 | 138.61 | 45,692 |
| 2025-12-26 | 133.00 | 133.50 | 129.00 | 131.00 | 129.70 | 5,280 |
| 2025-12-24 | 133.00 | 133.00 | 133.00 | 133.00 | 131.68 | 200 |
| 2025-12-23 | 133.00 | 133.00 | 133.00 | 133.00 | 131.68 | 330 |
| 2025-12-22 | 128.00 | 133.00 | 127.00 | 133.00 | 131.68 | 7,601 |
| 2025-12-19 | 133.00 | 133.00 | 128.00 | 128.00 | 126.73 | 640 |
| 2025-12-18 | 128.00 | 133.00 | 127.00 | 133.00 | 131.68 | 11,162 |
| 2025-12-17 | 128.00 | 128.00 | 128.00 | 128.00 | 126.73 | 2,000 |
| 2025-12-16 | 126.00 | 132.00 | 126.00 | 131.50 | 130.19 | 26,003 |
| 2025-12-15 | 126.00 | 131.50 | 126.00 | 130.00 | 128.71 | 3,453 |
| 2025-12-12 | 132.50 | 132.50 | 126.00 | 131.00 | 129.70 | 6,322 |
| 2025-12-11 | 130.00 | 130.00 | 128.00 | 128.00 | 126.73 | 2,004 |
| 2025-12-10 | 128.00 | 133.00 | 128.00 | 131.00 | 129.70 | 8,301 |
| 2025-12-09 | 128.00 | 134.00 | 128.00 | 134.00 | 132.67 | 9,882 |
| 2025-12-08 | 134.00 | 134.50 | 129.00 | 131.00 | 129.70 | 15,203 |
| 2025-12-05 | 129.00 | 134.00 | 129.00 | 134.00 | 132.67 | 177 |
| 2025-12-04 | 129.00 | 133.50 | 129.00 | 132.50 | 131.18 | 201 |
| 2025-12-03 | 133.50 | 134.00 | 133.00 | 134.00 | 132.67 | 2,660 |
| 2025-12-02 | 132.00 | 132.00 | 132.00 | 132.00 | 130.69 | 1,020 |
| 2025-12-01 | 132.00 | 132.00 | 126.00 | 131.00 | 129.70 | 8,162 |
| 2025-11-28 | 132.00 | 132.00 | 128.50 | 132.00 | 130.69 | 9,050 |
| 2025-11-27 | 132.00 | 132.00 | 132.00 | 132.00 | 130.69 | 1,251 |
| 2025-11-26 | 129.00 | 132.00 | 129.00 | 132.00 | 130.69 | 2,510 |
| 2025-11-25 | 132.00 | 132.00 | 132.00 | 132.00 | 130.69 | 1,080 |
| 2025-11-24 | 132.50 | 133.00 | 128.00 | 132.00 | 130.69 | 4,661 |
| 2025-11-21 | 133.00 | 134.00 | 128.00 | 132.00 | 130.69 | 8,039 |
| 2025-11-20 | 133.00 | 134.50 | 132.00 | 132.00 | 130.69 | 6,520 |
| 2025-11-19 | 133.00 | 133.00 | 133.00 | 133.00 | 131.68 | 50 |
| 2025-11-18 | 133.00 | 133.00 | 133.00 | 133.00 | 131.68 | 120 |
| 2025-11-17 | 130.50 | 132.00 | 130.00 | 132.00 | 130.69 | 7,015 |
| 2025-11-14 | 132.00 | 133.00 | 132.00 | 133.00 | 131.68 | 2,000 |
| 2025-11-13 | 128.00 | 133.50 | 127.50 | 131.00 | 129.70 | 10,387 |
| 2025-11-12 | 133.00 | 135.00 | 130.00 | 130.00 | 128.71 | 23,335 |
| 2025-11-11 | 135.50 | 140.00 | 133.50 | 138.00 | 136.63 | 11,021 |
| 2025-11-10 | 145.00 | 145.50 | 135.00 | 135.50 | 134.15 | 19,093 |
| 2025-11-07 | 139.50 | 146.00 | 139.00 | 144.50 | 143.06 | 35,695 |
| 2025-11-06 | 137.50 | 139.00 | 135.00 | 135.00 | 133.66 | 8,060 |
| 2025-11-05 | 140.00 | 140.00 | 132.00 | 134.00 | 132.67 | 4,171 |
| 2025-11-04 | 135.00 | 140.00 | 135.00 | 139.50 | 138.11 | 2,371 |
| 2025-11-03 | 140.00 | 140.00 | 140.00 | 140.00 | 138.61 | 1,010 |
| 2025-10-31 | 139.50 | 140.00 | 133.00 | 140.00 | 138.61 | 2,358 |
| 2025-10-30 | 140.00 | 140.00 | 134.00 | 140.00 | 138.61 | 2,966 |
| 2025-10-29 | 134.50 | 141.00 | 134.00 | 138.00 | 136.63 | 9,479 |
| 2025-10-28 | 135.00 | 141.00 | 134.50 | 138.00 | 136.63 | 8,877 |
| 2025-10-27 | 136.50 | 138.00 | 136.50 | 137.00 | 135.64 | 9,230 |
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.