Sixxon Tech. Co., Ltd. (TPE:4569)
Taiwan · Delayed Price · Currency is TWD 180.50
+1.50 (0.84%)
May 29, 2026, 1:30 PM CST
Sixxon Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 181.50 | 181.50 | 178.00 | 180.50 | 180.50 | 0.84% | 52,240 |
| May 28, 2026 | 180.50 | 186.00 | 174.00 | 179.00 | 179.00 | -0.83% | 167,414 |
| May 27, 2026 | 188.00 | 189.00 | 178.00 | 180.50 | 180.50 | -3.73% | 218,547 |
| May 26, 2026 | 192.00 | 193.50 | 187.00 | 187.50 | 187.50 | -2.34% | 93,417 |
| May 25, 2026 | 191.50 | 196.00 | 190.00 | 192.00 | 192.00 | 2.67% | 187,387 |
| May 22, 2026 | 179.50 | 192.00 | 176.50 | 187.00 | 187.00 | 5.65% | 244,787 |
| May 21, 2026 | 175.50 | 183.50 | 175.50 | 177.00 | 177.00 | 2.91% | 150,520 |
| May 20, 2026 | 170.00 | 174.00 | 168.50 | 172.00 | 172.00 | 0.58% | 99,674 |
| May 19, 2026 | 184.00 | 185.00 | 171.00 | 171.00 | 171.00 | -8.06% | 325,199 |
| May 18, 2026 | 192.00 | 192.00 | 183.50 | 186.00 | 186.00 | -4.12% | 213,935 |
| May 15, 2026 | 203.00 | 212.50 | 189.50 | 194.00 | 194.00 | - | 1,848,459 |
| May 14, 2026 | 201.50 | 201.50 | 177.00 | 194.00 | 194.00 | 5.72% | 1,525,676 |
| May 13, 2026 | 167.00 | 183.50 | 166.50 | 183.50 | 183.50 | 9.88% | 304,531 |
| May 12, 2026 | 166.00 | 170.50 | 165.50 | 167.00 | 167.00 | 2.14% | 75,238 |
| May 11, 2026 | 171.00 | 171.00 | 163.00 | 163.50 | 163.50 | -4.39% | 101,673 |
| May 8, 2026 | 174.00 | 178.50 | 170.50 | 171.00 | 171.00 | -2.56% | 87,202 |
| May 7, 2026 | 173.50 | 177.00 | 171.50 | 175.50 | 175.50 | 1.45% | 70,856 |
| May 6, 2026 | 183.50 | 183.50 | 171.00 | 173.00 | 173.00 | -3.08% | 201,194 |
| May 5, 2026 | 183.50 | 183.50 | 174.00 | 178.50 | 178.50 | -1.11% | 121,244 |
| May 4, 2026 | 183.00 | 189.50 | 180.00 | 180.50 | 180.50 | -1.90% | 189,022 |
| Apr 30, 2026 | 186.50 | 192.50 | 183.50 | 184.00 | 184.00 | -2.39% | 195,625 |
| Apr 29, 2026 | 182.00 | 193.00 | 182.00 | 188.50 | 188.50 | 0.27% | 94,338 |
| Apr 28, 2026 | 189.00 | 194.50 | 182.00 | 188.00 | 188.00 | 2.45% | 145,937 |
| Apr 27, 2026 | 173.50 | 183.50 | 173.00 | 183.50 | 183.50 | 3.09% | 41,365 |
| Apr 24, 2026 | 181.00 | 181.00 | 171.00 | 178.00 | 178.00 | -2.20% | 62,344 |
| Apr 23, 2026 | 191.00 | 191.00 | 171.50 | 182.00 | 182.00 | -4.21% | 141,112 |
| Apr 22, 2026 | 194.00 | 197.50 | 187.00 | 190.00 | 190.00 | -3.06% | 162,567 |
| Apr 21, 2026 | 207.50 | 207.50 | 195.50 | 196.00 | 196.00 | -4.39% | 106,401 |
| Apr 20, 2026 | 198.00 | 210.50 | 194.50 | 205.00 | 205.00 | 5.40% | 201,041 |
| Apr 17, 2026 | 195.00 | 198.00 | 191.50 | 194.50 | 194.50 | 0.26% | 122,629 |
| Apr 16, 2026 | 201.00 | 202.00 | 190.00 | 194.00 | 194.00 | 0.26% | 447,298 |
| Apr 15, 2026 | 187.00 | 193.50 | 187.00 | 193.50 | 193.50 | 9.94% | 524,269 |
| Apr 14, 2026 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | -2.76% | 458,432 |
| Apr 13, 2026 | 180.50 | 188.00 | 172.00 | 181.00 | 181.00 | 5.85% | 1,405,891 |
| Apr 10, 2026 | 163.50 | 171.00 | 163.00 | 171.00 | 171.00 | 9.97% | 543,755 |
| Apr 9, 2026 | 150.00 | 155.50 | 145.00 | 155.50 | 155.50 | 9.89% | 811,693 |
| Apr 8, 2026 | 141.00 | 141.50 | 141.00 | 141.50 | 141.50 | 9.69% | 85,395 |
| Apr 7, 2026 | 128.00 | 130.50 | 127.00 | 129.00 | 129.00 | 1.57% | 46,539 |
| Apr 2, 2026 | 129.00 | 130.50 | 127.00 | 127.00 | 127.00 | -1.17% | 29,794 |
| Apr 1, 2026 | 129.50 | 130.50 | 127.50 | 128.50 | 128.50 | 1.18% | 45,212 |
| Mar 31, 2026 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | -0.78% | 88,138 |
| Mar 30, 2026 | 133.00 | 133.00 | 126.50 | 128.00 | 128.00 | -5.54% | 102,703 |
| Mar 27, 2026 | 136.50 | 136.50 | 135.00 | 135.50 | 135.50 | -0.73% | 47,006 |
| Mar 26, 2026 | 143.00 | 143.00 | 136.50 | 136.50 | 136.50 | -4.55% | 158,269 |
| Mar 25, 2026 | 147.00 | 148.50 | 142.00 | 143.00 | 143.00 | 1.06% | 198,725 |
| Mar 24, 2026 | 152.50 | 152.50 | 141.50 | 141.50 | 141.50 | -5.03% | 106,884 |
| Mar 23, 2026 | 150.50 | 157.00 | 148.00 | 149.00 | 149.00 | -1.97% | 240,404 |
| Mar 20, 2026 | 150.00 | 153.00 | 143.00 | 152.00 | 152.00 | 0.66% | 453,258 |
| Mar 19, 2026 | 137.00 | 151.00 | 136.50 | 151.00 | 151.00 | 9.82% | 302,050 |
| Mar 18, 2026 | 139.50 | 139.50 | 136.00 | 137.50 | 137.50 | -1.43% | 74,052 |