6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 110.00 | 110.00 | 105.50 | 105.50 | 102.90 | 7,103 |
| 2025-04-30 | 106.50 | 108.50 | 106.50 | 108.50 | 105.83 | 3,000 |
| 2025-04-29 | 105.00 | 105.00 | 104.50 | 104.50 | 101.93 | 2,002 |
| 2025-04-28 | 109.50 | 109.50 | 109.50 | 109.50 | 106.81 | 1 |
| 2025-04-25 | 105.00 | 105.00 | 105.00 | 105.00 | 102.42 | 19 |
| 2025-04-24 | 110.00 | 110.00 | 106.50 | 106.50 | 103.88 | 2,000 |
| 2025-04-23 | 108.00 | 108.00 | 108.00 | 108.00 | 105.34 | 0 |
| 2025-04-22 | 106.00 | 108.00 | 106.00 | 108.00 | 105.34 | 4,000 |
| 2025-04-21 | 110.00 | 110.00 | 110.00 | 110.00 | 107.29 | 0 |
| 2025-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 107.29 | 2,000 |
| 2025-04-17 | 101.50 | 106.50 | 101.50 | 106.50 | 103.88 | 6,028 |
| 2025-04-16 | 103.50 | 105.00 | 101.50 | 105.00 | 102.42 | 9,011 |
| 2025-04-15 | 108.00 | 108.00 | 108.00 | 108.00 | 105.34 | 1,200 |
| 2025-04-14 | 108.00 | 108.00 | 108.00 | 108.00 | 105.34 | 33 |
| 2025-04-11 | 108.00 | 108.00 | 104.00 | 106.00 | 103.39 | 4,100 |
| 2025-04-10 | 106.00 | 109.00 | 105.00 | 109.00 | 106.32 | 27,032 |
| 2025-04-09 | 102.00 | 106.00 | 101.00 | 101.00 | 98.515 | 8,211 |
| 2025-04-08 | 96.900 | 105.00 | 96.900 | 105.00 | 102.42 | 9,500 |
| 2025-04-07 | 116.00 | 116.00 | 99.900 | 102.00 | 99.491 | 28,280 |
| 2025-04-02 | 120.00 | 120.00 | 118.00 | 118.50 | 115.58 | 4,000 |
| 2025-04-01 | 120.00 | 120.00 | 120.00 | 120.00 | 117.05 | 2,000 |
| 2025-03-31 | 116.50 | 118.00 | 116.00 | 118.00 | 115.10 | 6,000 |
| 2025-03-28 | 119.00 | 119.00 | 119.00 | 119.00 | 116.07 | 0 |
| 2025-03-27 | 118.00 | 119.00 | 118.00 | 119.00 | 116.07 | 3,000 |
| 2025-03-26 | 118.00 | 118.00 | 118.00 | 118.00 | 115.10 | 2 |
| 2025-03-25 | 118.00 | 118.00 | 118.00 | 118.00 | 115.10 | 1,000 |
| 2025-03-24 | 118.50 | 118.50 | 118.50 | 118.50 | 115.58 | 0 |
| 2025-03-21 | 118.50 | 118.50 | 118.50 | 118.50 | 115.58 | 0 |
| 2025-03-20 | 118.50 | 118.50 | 118.50 | 118.50 | 115.58 | 1,000 |
| 2025-03-19 | 120.50 | 122.00 | 120.50 | 122.00 | 119.00 | 6,000 |
| 2025-03-18 | 123.00 | 123.00 | 118.50 | 119.00 | 116.07 | 13,026 |
| 2025-03-17 | 122.50 | 123.00 | 121.00 | 123.00 | 119.97 | 5,000 |
| 2025-03-14 | 122.00 | 122.00 | 120.50 | 120.50 | 117.54 | 4,000 |
| 2025-03-13 | 120.50 | 120.50 | 120.50 | 120.50 | 117.54 | 0 |
| 2025-03-12 | 120.00 | 121.50 | 120.00 | 120.50 | 117.54 | 6,100 |
| 2025-03-11 | 121.00 | 123.50 | 118.00 | 119.00 | 116.07 | 19,000 |
| 2025-03-10 | 124.00 | 124.00 | 124.00 | 124.00 | 120.95 | 0 |
| 2025-03-07 | 124.00 | 125.00 | 120.00 | 124.00 | 120.95 | 22,001 |
| 2025-03-06 | 121.00 | 124.00 | 121.00 | 123.00 | 119.97 | 8,000 |
| 2025-03-05 | 119.00 | 123.00 | 117.00 | 122.00 | 119.00 | 15,000 |
| 2025-03-04 | 119.00 | 123.00 | 118.00 | 121.50 | 118.51 | 9,150 |
| 2025-03-03 | 122.00 | 123.50 | 119.00 | 120.00 | 117.05 | 21,270 |
| 2025-02-27 | 122.00 | 122.00 | 122.00 | 122.00 | 119.00 | 0 |
| 2025-02-26 | 120.00 | 122.00 | 118.00 | 122.00 | 119.00 | 7,030 |
| 2025-02-25 | 120.00 | 122.50 | 120.00 | 122.00 | 119.00 | 5,120 |
| 2025-02-24 | 124.00 | 124.00 | 118.50 | 121.00 | 118.02 | 6,050 |
| 2025-02-21 | 124.00 | 124.00 | 118.00 | 124.00 | 120.95 | 42 |
| 2025-02-20 | 124.00 | 124.00 | 124.00 | 124.00 | 120.95 | 0 |
| 2025-02-19 | 124.00 | 124.00 | 124.00 | 124.00 | 120.95 | 110 |
| 2025-02-18 | 118.00 | 124.00 | 118.00 | 124.00 | 120.95 | 1,010 |
| 2025-02-17 | 124.00 | 124.00 | 124.00 | 124.00 | 120.95 | 11 |
| 2025-02-14 | 124.00 | 124.00 | 124.00 | 124.00 | 120.95 | 129 |
| 2025-02-13 | 123.50 | 124.00 | 118.50 | 124.00 | 120.95 | 5,086 |
| 2025-02-12 | 123.50 | 123.50 | 123.50 | 123.50 | 120.46 | 11 |
| 2025-02-11 | 124.00 | 124.00 | 119.00 | 123.50 | 120.46 | 1,220 |
| 2025-02-10 | 123.00 | 124.00 | 122.00 | 124.00 | 120.95 | 2,086 |
| 2025-02-07 | 123.00 | 125.00 | 119.00 | 120.00 | 117.05 | 21,287 |
| 2025-02-06 | 117.50 | 121.50 | 116.00 | 120.00 | 117.05 | 31,075 |
| 2025-02-05 | 120.00 | 120.00 | 114.00 | 114.50 | 111.68 | 11,001 |
| 2025-02-04 | 120.00 | 120.00 | 114.00 | 114.00 | 111.20 | 1,012 |
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.