Sixxon Tech. Co., Ltd. (TPE:4569)
Taiwan · Delayed Price · Currency is TWD 160.00
+0.50 (0.31%)
Aug 19, 2026, 1:30 PM CST
Sixxon Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 159.50 | 161.00 | 158.00 | 159.50 | 159.50 | -1.54% | 22,722 |
| Aug 17, 2026 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 25,117 |
| Aug 14, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.84% | 45,916 |
| Aug 13, 2026 | 164.50 | 166.00 | 163.00 | 163.00 | 163.00 | - | 18,319 |
| Aug 12, 2026 | 164.00 | 166.50 | 162.50 | 163.00 | 163.00 | -0.45% | 47,647 |
| Aug 11, 2026 | 167.00 | 170.00 | 165.00 | 167.00 | 163.73 | -2.05% | 77,336 |
| Aug 10, 2026 | 168.50 | 175.00 | 167.50 | 170.50 | 167.16 | 3.33% | 129,556 |
| Aug 7, 2026 | 168.00 | 169.50 | 164.00 | 165.00 | 161.77 | -0.60% | 37,558 |
| Aug 6, 2026 | 166.00 | 169.50 | 163.00 | 166.00 | 162.75 | - | 71,539 |
| Aug 5, 2026 | 164.50 | 169.50 | 164.50 | 166.00 | 162.75 | 1.84% | 51,029 |
| Aug 4, 2026 | 162.00 | 164.50 | 161.00 | 163.00 | 159.81 | 2.52% | 44,293 |
| Aug 3, 2026 | 154.00 | 162.50 | 154.00 | 159.00 | 155.89 | 1.27% | 57,299 |
| Jul 31, 2026 | 159.00 | 159.00 | 155.00 | 157.00 | 153.93 | 4.67% | 55,866 |
| Jul 30, 2026 | 152.00 | 152.00 | 146.50 | 150.00 | 147.06 | - | 100,636 |
| Jul 29, 2026 | 155.00 | 155.00 | 142.00 | 150.00 | 147.06 | -2.91% | 211,516 |
| Jul 28, 2026 | 154.50 | 159.50 | 152.50 | 154.50 | 151.48 | -1.59% | 64,000 |
| Jul 27, 2026 | 153.50 | 159.00 | 152.00 | 157.00 | 153.93 | 0.96% | 69,645 |
| Jul 24, 2026 | 155.00 | 158.00 | 152.50 | 155.50 | 152.46 | -1.27% | 104,652 |
| Jul 23, 2026 | 160.00 | 164.00 | 155.50 | 157.50 | 154.42 | -1.25% | 74,836 |
| Jul 22, 2026 | 162.50 | 165.50 | 159.50 | 159.50 | 156.38 | -0.31% | 46,739 |
| Jul 21, 2026 | 158.00 | 163.50 | 158.00 | 160.00 | 156.87 | 1.91% | 43,751 |
| Jul 20, 2026 | 161.00 | 161.00 | 155.00 | 157.00 | 153.93 | -0.95% | 45,139 |
| Jul 17, 2026 | 165.00 | 166.00 | 156.50 | 158.50 | 155.40 | -5.37% | 122,977 |
| Jul 16, 2026 | 164.00 | 172.00 | 162.50 | 167.50 | 164.22 | 0.60% | 50,124 |
| Jul 15, 2026 | 162.50 | 166.50 | 162.50 | 166.50 | 163.24 | 2.78% | 24,816 |
| Jul 14, 2026 | 166.00 | 166.00 | 154.00 | 162.00 | 158.83 | -0.61% | 114,070 |
| Jul 13, 2026 | 172.00 | 172.00 | 160.00 | 163.00 | 159.81 | -2.98% | 135,819 |
| Jul 9, 2026 | 168.00 | 170.50 | 167.50 | 168.00 | 164.71 | -0.88% | 29,507 |
| Jul 8, 2026 | 170.00 | 171.00 | 166.00 | 169.50 | 166.18 | 0.59% | 58,895 |
| Jul 7, 2026 | 177.50 | 181.00 | 168.50 | 168.50 | 165.20 | -4.26% | 132,287 |
| Jul 6, 2026 | 177.00 | 180.50 | 175.00 | 176.00 | 172.55 | -0.56% | 89,434 |
| Jul 3, 2026 | 172.00 | 182.50 | 172.00 | 177.00 | 173.53 | 1.72% | 115,339 |
| Jul 2, 2026 | 174.50 | 177.50 | 171.50 | 174.00 | 170.59 | 0.58% | 74,562 |
| Jul 1, 2026 | 171.00 | 175.00 | 169.00 | 173.00 | 169.61 | 1.47% | 65,739 |
| Jun 30, 2026 | 174.50 | 174.50 | 169.00 | 170.50 | 167.16 | 1.49% | 78,296 |
| Jun 29, 2026 | 165.50 | 174.50 | 165.50 | 168.00 | 164.71 | 0.90% | 71,483 |
| Jun 26, 2026 | 178.00 | 178.00 | 166.50 | 166.50 | 163.24 | -5.13% | 137,808 |
| Jun 25, 2026 | 179.50 | 179.50 | 173.50 | 175.50 | 172.06 | -2.77% | 88,674 |
| Jun 24, 2026 | 185.50 | 186.50 | 179.00 | 180.50 | 176.97 | -3.48% | 87,593 |
| Jun 23, 2026 | 189.50 | 189.50 | 182.00 | 187.00 | 183.34 | - | 129,811 |
| Jun 22, 2026 | 193.00 | 199.00 | 187.00 | 187.00 | 183.34 | -1.84% | 229,691 |
| Jun 18, 2026 | 183.50 | 195.00 | 183.50 | 190.50 | 186.77 | 4.38% | 275,234 |
| Jun 17, 2026 | 175.00 | 189.50 | 174.00 | 182.50 | 178.93 | 4.89% | 286,077 |
| Jun 16, 2026 | 183.00 | 184.00 | 173.00 | 174.00 | 170.59 | -1.97% | 119,180 |
| Jun 15, 2026 | 172.50 | 177.50 | 171.50 | 177.50 | 174.02 | 5.97% | 70,757 |
| Jun 12, 2026 | 170.00 | 174.00 | 166.50 | 167.50 | 164.22 | 2.13% | 109,458 |
| Jun 11, 2026 | 159.00 | 164.00 | 157.50 | 164.00 | 160.79 | 3.47% | 63,495 |
| Jun 10, 2026 | 167.50 | 167.50 | 158.50 | 158.50 | 155.40 | -2.76% | 62,841 |
| Jun 9, 2026 | 164.00 | 168.50 | 162.00 | 163.00 | 159.81 | 0.93% | 54,385 |
| Jun 8, 2026 | 154.00 | 162.00 | 154.00 | 161.50 | 158.34 | -4.72% | 103,321 |