6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 339.00 | 339.00 | 333.00 | 335.50 | 335.50 | 25,299 |
| 2026-10-19 | 338.00 | 345.00 | 338.00 | 340.00 | 340.00 | 27,042 |
| 2026-10-16 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 29,334 |
| 2026-10-15 | 350.00 | 352.00 | 343.00 | 352.00 | 352.00 | 40,005 |
| 2026-10-14 | 358.00 | 364.00 | 352.00 | 361.50 | 361.50 | 68,005 |
| 2026-10-13 | 366.00 | 369.50 | 349.00 | 359.00 | 359.00 | 103,002 |
| 2026-10-12 | 359.50 | 374.50 | 345.00 | 374.50 | 374.50 | 114,120 |
| 2026-10-08 | 382.00 | 382.00 | 366.00 | 374.50 | 374.50 | 65,030 |
| 2026-10-07 | 405.00 | 425.00 | 382.00 | 382.00 | 382.00 | 531,500 |
| 2026-10-06 | 375.50 | 395.00 | 360.50 | 395.00 | 395.00 | 359,132 |
| 2026-10-05 | 356.00 | 362.00 | 350.50 | 359.50 | 359.50 | 136,001 |
| 2026-10-02 | 355.00 | 355.00 | 349.00 | 355.00 | 355.00 | 13,102 |
| 2026-10-01 | 351.50 | 364.00 | 350.00 | 353.00 | 353.00 | 87,010 |
| 2026-09-30 | 350.50 | 350.50 | 340.00 | 348.00 | 348.00 | 42,002 |
| 2026-09-29 | 354.00 | 354.00 | 343.00 | 346.00 | 346.00 | 32,100 |
| 2026-09-24 | 350.00 | 350.00 | 341.50 | 348.50 | 348.50 | 16,000 |
| 2026-09-23 | 348.00 | 352.00 | 347.50 | 348.00 | 348.00 | 27,000 |
| 2026-09-22 | 351.50 | 351.50 | 340.00 | 348.00 | 348.00 | 47,000 |
| 2026-09-21 | 354.50 | 365.00 | 350.50 | 351.00 | 351.00 | 54,000 |
| 2026-09-18 | 354.00 | 355.00 | 344.50 | 355.00 | 355.00 | 30,001 |
| 2026-09-17 | 351.00 | 352.00 | 346.00 | 350.00 | 350.00 | 12,009 |
| 2026-09-16 | 349.50 | 356.50 | 349.50 | 351.50 | 351.50 | 35,000 |
| 2026-09-15 | 346.00 | 350.00 | 343.50 | 349.50 | 349.50 | 8,000 |
| 2026-09-14 | 345.50 | 353.00 | 340.50 | 349.00 | 349.00 | 32,001 |
| 2026-09-11 | 350.00 | 350.00 | 344.50 | 345.50 | 345.50 | 15,000 |
| 2026-09-10 | 351.00 | 353.50 | 345.00 | 346.00 | 346.00 | 37,000 |
| 2026-09-09 | 349.50 | 364.00 | 349.50 | 351.50 | 351.50 | 72,002 |
| 2026-09-08 | 357.00 | 357.00 | 343.50 | 344.00 | 344.00 | 37,201 |
| 2026-09-07 | 359.00 | 359.00 | 345.00 | 349.50 | 349.50 | 44,050 |
| 2026-09-04 | 358.00 | 358.00 | 345.00 | 355.00 | 355.00 | 44,030 |
| 2026-09-03 | 356.50 | 361.00 | 351.00 | 358.00 | 358.00 | 63,009 |
| 2026-09-02 | 351.00 | 351.00 | 344.00 | 345.50 | 345.50 | 37,000 |
| 2026-09-01 | 359.50 | 359.50 | 346.50 | 355.50 | 355.50 | 53,125 |
| 2026-08-31 | 359.50 | 360.00 | 332.50 | 348.00 | 348.00 | 66,015 |
| 2026-08-28 | 338.00 | 353.00 | 338.00 | 353.00 | 353.00 | 113,017 |
| 2026-08-27 | 319.50 | 346.00 | 317.50 | 337.50 | 337.50 | 160,050 |
| 2026-08-26 | 302.50 | 319.50 | 299.00 | 319.50 | 319.50 | 87,050 |
| 2026-08-25 | 293.00 | 293.00 | 282.50 | 290.50 | 290.50 | 34,000 |
| 2026-08-24 | 291.00 | 297.50 | 286.50 | 288.00 | 288.00 | 51,060 |
| 2026-08-21 | 309.00 | 316.00 | 292.00 | 292.00 | 292.00 | 58,012 |
| 2026-08-20 | 300.00 | 309.00 | 299.00 | 309.00 | 309.00 | 35,002 |
| 2026-08-19 | 299.00 | 300.00 | 293.00 | 299.50 | 299.50 | 44,100 |
| 2026-08-18 | 300.00 | 303.00 | 300.00 | 300.50 | 300.50 | 47,150 |
| 2026-08-17 | 299.00 | 299.00 | 295.00 | 297.00 | 297.00 | 20,000 |
| 2026-08-14 | 298.50 | 302.00 | 295.00 | 300.00 | 300.00 | 31,000 |
| 2026-08-13 | 303.00 | 311.50 | 299.00 | 299.00 | 299.00 | 40,005 |
| 2026-08-12 | 300.00 | 303.00 | 297.00 | 297.00 | 297.00 | 12,107 |
| 2026-08-11 | 299.00 | 299.50 | 293.50 | 299.00 | 299.00 | 15,000 |
| 2026-08-10 | 299.50 | 306.00 | 298.50 | 302.00 | 302.00 | 28,007 |
| 2026-08-07 | 305.00 | 305.00 | 298.50 | 298.50 | 298.50 | 25,000 |
| 2026-08-06 | 308.00 | 311.00 | 303.00 | 304.00 | 304.00 | 23,137 |
| 2026-08-05 | 300.50 | 320.00 | 300.50 | 311.00 | 311.00 | 46,103 |
| 2026-08-04 | 303.00 | 303.00 | 298.00 | 298.50 | 298.50 | 9,051 |
| 2026-08-03 | 309.00 | 309.00 | 302.00 | 303.00 | 303.00 | 23,000 |
| 2026-07-31 | 299.00 | 306.00 | 299.00 | 301.50 | 301.50 | 20,005 |
| 2026-07-30 | 287.00 | 302.00 | 287.00 | 287.00 | 287.00 | 41,020 |
| 2026-07-29 | 304.00 | 306.00 | 280.00 | 287.00 | 287.00 | 71,050 |
| 2026-07-28 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 28,107 |
| 2026-07-27 | 311.00 | 332.50 | 311.00 | 322.00 | 322.00 | 13,002 |
| 2026-07-24 | 330.00 | 335.00 | 321.00 | 322.00 | 322.00 | 11,289 |
Page 1 of 12 · 715 trading daysOlder →
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.