6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 115.00 | 115.00 | 115.00 | 115.00 | 112.17 | 3,019 |
| 2025-01-22 | 113.00 | 113.00 | 113.00 | 113.00 | 110.22 | 0 |
| 2025-01-21 | 113.00 | 113.00 | 113.00 | 113.00 | 110.22 | 0 |
| 2025-01-20 | 112.00 | 113.00 | 111.00 | 113.00 | 110.22 | 5,000 |
| 2025-01-17 | 117.00 | 117.00 | 117.00 | 117.00 | 114.12 | 1 |
| 2025-01-16 | 115.50 | 115.50 | 115.50 | 115.50 | 112.66 | 0 |
| 2025-01-15 | 115.50 | 115.50 | 115.50 | 115.50 | 112.66 | 0 |
| 2025-01-14 | 112.00 | 117.00 | 112.00 | 115.50 | 112.66 | 3,003 |
| 2025-01-13 | 116.50 | 117.00 | 112.00 | 115.00 | 112.17 | 5,051 |
| 2025-01-10 | 117.00 | 117.00 | 116.00 | 117.00 | 114.12 | 4,030 |
| 2025-01-09 | 116.50 | 117.00 | 115.00 | 117.00 | 114.12 | 4,001 |
| 2025-01-08 | 116.00 | 116.00 | 116.00 | 116.00 | 113.15 | 2,000 |
| 2025-01-07 | 112.50 | 117.50 | 112.50 | 113.50 | 110.71 | 14,101 |
| 2025-01-06 | 117.50 | 117.50 | 114.00 | 114.00 | 111.20 | 4,000 |
| 2025-01-03 | 118.00 | 118.00 | 114.00 | 114.00 | 111.20 | 6,000 |
| 2025-01-02 | 118.00 | 118.00 | 113.00 | 118.00 | 115.10 | 6,002 |
| 2024-12-31 | 114.50 | 119.50 | 114.50 | 119.50 | 116.56 | 3,000 |
| 2024-12-30 | 118.50 | 118.50 | 116.00 | 116.00 | 113.15 | 3,004 |
| 2024-12-27 | 119.00 | 119.50 | 115.00 | 118.50 | 115.58 | 5,003 |
| 2024-12-26 | 117.00 | 119.00 | 116.00 | 119.00 | 116.07 | 6,003 |
| 2024-12-25 | 116.00 | 117.00 | 115.00 | 115.00 | 112.17 | 5,031 |
| 2024-12-24 | 114.50 | 115.50 | 114.00 | 114.50 | 111.68 | 7,330 |
| 2024-12-23 | 113.50 | 114.50 | 113.50 | 114.50 | 111.68 | 2,020 |
| 2024-12-20 | 113.50 | 113.50 | 110.00 | 110.00 | 107.29 | 4,000 |
| 2024-12-19 | 110.00 | 113.50 | 110.00 | 113.50 | 110.71 | 8,000 |
| 2024-12-18 | 111.50 | 112.00 | 111.50 | 111.50 | 108.76 | 6,000 |
| 2024-12-17 | 111.00 | 111.50 | 106.50 | 111.50 | 108.76 | 6,000 |
| 2024-12-16 | 108.00 | 109.00 | 107.00 | 109.00 | 106.32 | 5,000 |
| 2024-12-13 | 107.00 | 108.00 | 107.00 | 107.00 | 104.37 | 4,020 |
| 2024-12-12 | 109.00 | 109.00 | 103.00 | 104.00 | 101.44 | 15,020 |
| 2024-12-11 | 106.00 | 114.50 | 106.00 | 109.00 | 106.32 | 13,015 |
| 2024-12-10 | 106.00 | 106.00 | 106.00 | 106.00 | 103.39 | 2,000 |
| 2024-12-09 | 105.00 | 105.00 | 105.00 | 105.00 | 102.42 | 0 |
| 2024-12-06 | 102.00 | 105.00 | 102.00 | 105.00 | 102.42 | 8,003 |
| 2024-12-05 | 107.00 | 107.00 | 105.00 | 105.00 | 102.42 | 5,000 |
| 2024-12-04 | 106.50 | 106.50 | 105.00 | 105.00 | 102.42 | 5,000 |
| 2024-12-03 | 105.00 | 105.00 | 104.00 | 104.00 | 101.44 | 4,000 |
| 2024-12-02 | 99.800 | 99.800 | 99.800 | 99.800 | 97.345 | 1,000 |
| 2024-11-29 | 105.00 | 105.00 | 103.00 | 103.00 | 100.47 | 6,000 |
| 2024-11-28 | 104.50 | 104.50 | 104.50 | 104.50 | 101.93 | 1,000 |
| 2024-11-27 | 104.50 | 104.50 | 102.00 | 104.00 | 101.44 | 7,000 |
| 2024-11-26 | 104.00 | 104.00 | 104.00 | 104.00 | 101.44 | 2,000 |
| 2024-11-25 | 104.00 | 104.00 | 102.00 | 104.00 | 101.44 | 6,050 |
| 2024-11-22 | 105.00 | 105.00 | 105.00 | 105.00 | 102.42 | 2,000 |
| 2024-11-21 | 102.00 | 104.50 | 100.00 | 102.00 | 99.491 | 17,000 |
| 2024-11-20 | 107.00 | 107.00 | 107.00 | 107.00 | 104.37 | 0 |
| 2024-11-19 | 107.00 | 107.00 | 107.00 | 107.00 | 104.37 | 2,000 |
| 2024-11-18 | 105.00 | 105.00 | 102.00 | 102.00 | 99.491 | 7,000 |
| 2024-11-15 | 105.00 | 108.00 | 104.00 | 108.00 | 105.34 | 6,000 |
| 2024-11-14 | 107.00 | 107.00 | 107.00 | 107.00 | 104.37 | 0 |
| 2024-11-13 | 107.00 | 107.00 | 107.00 | 107.00 | 104.37 | 0 |
| 2024-11-12 | 107.50 | 108.50 | 107.00 | 107.00 | 104.37 | 6,000 |
| 2024-11-11 | 108.50 | 108.50 | 108.50 | 108.50 | 105.83 | 0 |
| 2024-11-08 | 108.50 | 113.00 | 108.50 | 108.50 | 105.83 | 12,380 |
| 2024-11-07 | 110.00 | 110.00 | 110.00 | 110.00 | 107.29 | 0 |
| 2024-11-06 | 113.00 | 113.00 | 110.00 | 110.00 | 107.29 | 5,000 |
| 2024-11-05 | 111.50 | 112.00 | 111.00 | 112.00 | 109.24 | 3,050 |
| 2024-11-04 | 115.00 | 115.00 | 111.50 | 115.00 | 112.17 | 4,100 |
| 2024-11-01 | 115.00 | 115.00 | 115.00 | 115.00 | 112.17 | 0 |
| 2024-10-30 | 117.00 | 117.00 | 112.50 | 115.00 | 112.17 | 5,100 |
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.