6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 112.50 | 112.50 | 112.50 | 112.50 | 109.73 | 1,000 |
| 2024-10-28 | 117.00 | 117.00 | 112.50 | 112.50 | 109.73 | 2,050 |
| 2024-10-25 | 114.50 | 115.00 | 113.00 | 113.50 | 110.71 | 4,400 |
| 2024-10-24 | 114.50 | 114.50 | 114.50 | 114.50 | 111.68 | 1,000 |
| 2024-10-23 | 114.00 | 114.00 | 113.00 | 113.00 | 110.22 | 4,000 |
| 2024-10-22 | 113.00 | 114.00 | 112.50 | 112.50 | 109.73 | 4,000 |
| 2024-10-21 | 113.00 | 114.00 | 109.00 | 109.00 | 106.32 | 4,005 |
| 2024-10-18 | 112.00 | 112.00 | 110.00 | 110.00 | 107.29 | 4,000 |
| 2024-10-17 | 110.00 | 112.00 | 110.00 | 112.00 | 109.24 | 4,000 |
| 2024-10-16 | 112.00 | 112.00 | 110.00 | 110.00 | 107.29 | 3,000 |
| 2024-10-15 | 111.50 | 114.50 | 110.00 | 114.50 | 111.68 | 14,000 |
| 2024-10-14 | 111.50 | 116.00 | 111.50 | 116.00 | 113.15 | 5,000 |
| 2024-10-11 | 112.00 | 116.00 | 111.00 | 116.00 | 113.15 | 6,000 |
| 2024-10-09 | 116.50 | 116.50 | 116.50 | 116.50 | 113.63 | 1,000 |
| 2024-10-08 | 115.00 | 115.00 | 112.00 | 115.00 | 112.17 | 5,020 |
| 2024-10-07 | 114.00 | 117.00 | 101.00 | 114.00 | 111.20 | 52,000 |
| 2024-10-04 | 112.50 | 117.00 | 110.00 | 116.00 | 113.15 | 15,101 |
| 2024-10-01 | 116.50 | 116.50 | 97.900 | 108.00 | 105.34 | 48,305 |
| 2024-09-30 | 118.00 | 118.00 | 112.50 | 118.00 | 115.10 | 22,100 |
| 2024-09-27 | 120.00 | 120.00 | 115.00 | 115.00 | 112.17 | 8,000 |
| 2024-09-26 | 118.00 | 120.00 | 117.00 | 117.00 | 114.12 | 4,000 |
| 2024-09-25 | 121.00 | 121.00 | 116.00 | 118.00 | 115.10 | 11,000 |
| 2024-09-24 | 117.00 | 119.00 | 117.00 | 119.00 | 116.07 | 3,000 |
| 2024-09-23 | 121.00 | 121.00 | 119.00 | 120.00 | 117.05 | 12,100 |
| 2024-09-20 | 120.50 | 120.50 | 120.50 | 120.50 | 117.54 | 0 |
| 2024-09-19 | 120.50 | 120.50 | 120.50 | 120.50 | 117.54 | 0 |
| 2024-09-18 | 120.50 | 120.50 | 120.50 | 120.50 | 117.54 | 1,100 |
| 2024-09-16 | 118.00 | 118.00 | 118.00 | 118.00 | 115.10 | 0 |
| 2024-09-13 | 121.00 | 121.00 | 118.00 | 118.00 | 115.10 | 4,000 |
| 2024-09-12 | 121.00 | 121.00 | 118.00 | 120.00 | 117.05 | 10,000 |
| 2024-09-11 | 120.50 | 120.50 | 120.50 | 120.50 | 117.54 | 1,000 |
| 2024-09-10 | 120.00 | 120.00 | 120.00 | 120.00 | 117.05 | 1,000 |
| 2024-09-09 | 116.00 | 118.00 | 116.00 | 118.00 | 115.10 | 5,300 |
| 2024-09-06 | 122.00 | 123.00 | 118.00 | 118.00 | 115.10 | 13,468 |
| 2024-09-05 | 117.00 | 122.00 | 117.00 | 122.00 | 119.00 | 7,300 |
| 2024-09-04 | 120.50 | 120.50 | 120.50 | 120.50 | 117.54 | 0 |
| 2024-09-03 | 118.50 | 122.50 | 117.00 | 120.50 | 117.54 | 16,000 |
| 2024-09-02 | 118.50 | 120.50 | 114.00 | 114.00 | 111.20 | 35,167 |
| 2024-08-30 | 120.50 | 124.00 | 120.50 | 120.50 | 117.54 | 7,007 |
| 2024-08-29 | 122.00 | 122.00 | 122.00 | 122.00 | 119.00 | 2,000 |
| 2024-08-28 | 124.00 | 128.00 | 120.50 | 125.50 | 122.41 | 21,999 |
| 2024-08-27 | 124.00 | 124.00 | 124.00 | 124.00 | 120.95 | 1,000 |
| 2024-08-26 | 124.00 | 124.00 | 124.00 | 124.00 | 120.95 | 1,000 |
| 2024-08-23 | 118.50 | 121.00 | 118.50 | 121.00 | 118.02 | 7,200 |
| 2024-08-22 | 120.00 | 123.00 | 118.50 | 122.00 | 119.00 | 10,344 |
| 2024-08-21 | 123.00 | 123.00 | 123.00 | 123.00 | 119.97 | 2,000 |
| 2024-08-20 | 120.00 | 123.00 | 119.00 | 119.00 | 116.07 | 8,000 |
| 2024-08-19 | 123.00 | 125.00 | 123.00 | 125.00 | 121.92 | 4,010 |
| 2024-08-16 | 124.00 | 124.00 | 118.00 | 123.00 | 118.51 | 7,026 |
| 2024-08-15 | 120.00 | 125.00 | 120.00 | 124.00 | 119.47 | 16,154 |
| 2024-08-14 | 127.00 | 127.00 | 116.00 | 119.50 | 115.14 | 19,505 |
| 2024-08-13 | 127.00 | 127.00 | 127.00 | 127.00 | 122.36 | 1 |
| 2024-08-12 | 126.00 | 126.00 | 121.00 | 124.00 | 119.47 | 9,003 |
| 2024-08-09 | 121.00 | 126.00 | 121.00 | 123.00 | 118.51 | 9,021 |
| 2024-08-08 | 120.00 | 125.00 | 120.00 | 125.00 | 120.44 | 13,022 |
| 2024-08-07 | 129.00 | 129.00 | 123.00 | 126.00 | 121.40 | 18,043 |
| 2024-08-06 | 125.00 | 129.00 | 121.00 | 129.00 | 124.29 | 23,193 |
| 2024-08-05 | 126.00 | 128.00 | 119.00 | 125.00 | 120.44 | 36,509 |
| 2024-08-02 | 128.00 | 131.00 | 127.50 | 129.00 | 124.29 | 8,282 |
| 2024-08-01 | 134.00 | 134.00 | 134.00 | 134.00 | 129.11 | 1 |
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.