6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 105.50 | 107.00 | 103.00 | 107.00 | 104.37 | 11,000 |
| 2025-07-25 | 105.00 | 106.00 | 101.00 | 105.50 | 102.90 | 17,400 |
| 2025-07-24 | 103.50 | 105.50 | 101.00 | 102.00 | 99.491 | 20,000 |
| 2025-07-23 | 102.50 | 103.00 | 99.300 | 99.500 | 97.052 | 10,200 |
| 2025-07-22 | 99.300 | 102.50 | 99.300 | 102.50 | 99.978 | 5,100 |
| 2025-07-21 | 99.500 | 102.00 | 99.500 | 100.00 | 97.540 | 8,225 |
| 2025-07-18 | 99.500 | 103.00 | 99.500 | 103.00 | 100.47 | 3,000 |
| 2025-07-17 | 105.00 | 105.00 | 101.00 | 102.00 | 99.491 | 25,200 |
| 2025-07-16 | 104.00 | 104.50 | 102.00 | 102.00 | 99.491 | 28,000 |
| 2025-07-15 | 102.50 | 102.50 | 102.50 | 102.50 | 99.978 | 0 |
| 2025-07-14 | 105.00 | 106.50 | 102.50 | 102.50 | 99.978 | 9,000 |
| 2025-07-11 | 102.00 | 106.00 | 102.00 | 105.00 | 102.42 | 10,000 |
| 2025-07-10 | 104.00 | 104.00 | 103.00 | 103.00 | 100.47 | 6,000 |
| 2025-07-09 | 102.50 | 104.50 | 102.50 | 102.50 | 99.978 | 8,200 |
| 2025-07-08 | 104.00 | 104.00 | 104.00 | 104.00 | 101.44 | 0 |
| 2025-07-07 | 106.50 | 106.50 | 104.00 | 104.00 | 101.44 | 6,100 |
| 2025-07-04 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 4 |
| 2025-07-03 | 107.00 | 107.00 | 103.00 | 106.00 | 103.39 | 4,000 |
| 2025-07-02 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 0 |
| 2025-07-01 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 0 |
| 2025-06-30 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 200 |
| 2025-06-27 | 103.00 | 104.00 | 103.00 | 104.00 | 101.44 | 5,000 |
| 2025-06-26 | 107.00 | 107.00 | 107.00 | 107.00 | 104.37 | 0 |
| 2025-06-25 | 107.00 | 107.00 | 107.00 | 107.00 | 104.37 | 0 |
| 2025-06-24 | 106.00 | 107.00 | 106.00 | 107.00 | 104.37 | 3,000 |
| 2025-06-23 | 106.00 | 106.00 | 106.00 | 106.00 | 103.39 | 2,000 |
| 2025-06-20 | 102.50 | 102.50 | 102.50 | 102.50 | 99.978 | 3,000 |
| 2025-06-19 | 103.00 | 106.00 | 103.00 | 106.00 | 103.39 | 5,000 |
| 2025-06-18 | 107.50 | 107.50 | 103.50 | 105.00 | 102.42 | 6,000 |
| 2025-06-17 | 107.50 | 107.50 | 107.50 | 107.50 | 104.86 | 1,000 |
| 2025-06-16 | 107.50 | 107.50 | 107.50 | 107.50 | 104.86 | 0 |
| 2025-06-13 | 107.50 | 107.50 | 107.50 | 107.50 | 104.86 | 1,000 |
| 2025-06-12 | 107.50 | 107.50 | 107.50 | 107.50 | 104.86 | 0 |
| 2025-06-11 | 104.50 | 107.50 | 104.50 | 107.50 | 104.86 | 3,000 |
| 2025-06-10 | 107.00 | 107.00 | 103.00 | 104.50 | 101.93 | 5,400 |
| 2025-06-09 | 106.50 | 106.50 | 106.50 | 106.50 | 103.88 | 2,000 |
| 2025-06-06 | 104.00 | 104.00 | 104.00 | 104.00 | 101.44 | 2,000 |
| 2025-06-05 | 107.00 | 107.50 | 103.00 | 104.00 | 101.44 | 5,100 |
| 2025-06-04 | 104.50 | 106.00 | 103.50 | 104.00 | 101.44 | 6,100 |
| 2025-06-03 | 104.50 | 104.50 | 104.50 | 104.50 | 101.93 | 0 |
| 2025-06-02 | 104.50 | 106.00 | 104.50 | 104.50 | 101.93 | 4,001 |
| 2025-05-29 | 107.00 | 109.00 | 107.00 | 109.00 | 106.32 | 3,100 |
| 2025-05-28 | 104.50 | 106.00 | 104.00 | 105.50 | 102.90 | 9,000 |
| 2025-05-27 | 104.50 | 106.00 | 104.50 | 106.00 | 103.39 | 2,000 |
| 2025-05-26 | 104.50 | 104.50 | 104.50 | 104.50 | 101.93 | 0 |
| 2025-05-23 | 104.50 | 104.50 | 104.50 | 104.50 | 101.93 | 1,000 |
| 2025-05-22 | 105.00 | 109.00 | 105.00 | 109.00 | 106.32 | 3,000 |
| 2025-05-21 | 105.00 | 105.00 | 105.00 | 105.00 | 102.42 | 0 |
| 2025-05-20 | 105.00 | 105.00 | 105.00 | 105.00 | 102.42 | 200 |
| 2025-05-19 | 108.00 | 108.00 | 105.00 | 105.00 | 102.42 | 3,000 |
| 2025-05-16 | 103.50 | 105.50 | 103.50 | 105.50 | 102.90 | 5,130 |
| 2025-05-15 | 103.50 | 105.50 | 103.50 | 105.50 | 102.90 | 2,000 |
| 2025-05-14 | 103.50 | 106.00 | 103.50 | 106.00 | 103.39 | 2,010 |
| 2025-05-13 | 108.50 | 108.50 | 104.50 | 104.50 | 101.93 | 1,107 |
| 2025-05-12 | 108.00 | 108.00 | 108.00 | 108.00 | 105.34 | 0 |
| 2025-05-09 | 105.00 | 108.00 | 105.00 | 108.00 | 105.34 | 2,005 |
| 2025-05-08 | 105.00 | 105.00 | 105.00 | 105.00 | 102.42 | 1,000 |
| 2025-05-07 | 108.00 | 108.00 | 108.00 | 108.00 | 105.34 | 0 |
| 2025-05-06 | 105.00 | 108.00 | 105.00 | 108.00 | 105.34 | 6,123 |
| 2025-05-05 | 105.50 | 110.00 | 105.00 | 105.00 | 102.42 | 3,028 |
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.