Sixxon Tech. Co., Ltd. (TPE:4569)
Taiwan
· Delayed Price · Currency is TWD 147.00
-15.50 (-9.54%)
Mar 9, 2026, 1:30 PM CST
Sixxon Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 154.00 | 154.00 | 146.50 | 147.00 | 147.00 | -9.54% | 159,868 |
| Mar 6, 2026 | 166.00 | 167.00 | 160.50 | 162.50 | 162.50 | -2.69% | 78,089 |
| Mar 5, 2026 | 172.50 | 177.00 | 166.50 | 167.00 | 167.00 | 1.52% | 358,857 |
| Mar 4, 2026 | 172.50 | 174.50 | 162.50 | 164.50 | 164.50 | -2.08% | 798,774 |
| Mar 3, 2026 | 159.00 | 168.00 | 159.00 | 168.00 | 168.00 | 9.80% | 235,831 |
| Mar 2, 2026 | 149.00 | 157.50 | 149.00 | 153.00 | 153.00 | - | 57,520 |
| Feb 26, 2026 | 152.00 | 154.50 | 152.00 | 153.00 | 153.00 | 0.66% | 18,843 |
| Feb 25, 2026 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1.33% | 43,464 |
| Feb 24, 2026 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | - | 16,343 |
| Feb 23, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.39% | 46,884 |
| Feb 11, 2026 | 145.00 | 146.50 | 144.00 | 146.50 | 146.50 | 2.09% | 30,538 |
| Feb 10, 2026 | 142.00 | 144.00 | 142.00 | 143.50 | 143.50 | 0.70% | 11,305 |
| Feb 9, 2026 | 144.00 | 146.00 | 141.50 | 142.50 | 142.50 | -0.35% | 31,282 |
| Feb 6, 2026 | 147.00 | 152.00 | 143.00 | 143.00 | 143.00 | 2.14% | 87,180 |
| Feb 5, 2026 | 139.00 | 140.50 | 138.50 | 140.00 | 140.00 | -0.36% | 11,350 |
| Feb 4, 2026 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | -0.71% | 14,635 |
| Feb 3, 2026 | 143.50 | 143.50 | 139.00 | 141.50 | 141.50 | 1.07% | 16,457 |
| Feb 2, 2026 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | -3.11% | 27,270 |
| Jan 30, 2026 | 149.00 | 150.00 | 143.50 | 144.50 | 144.50 | -1.03% | 22,352 |
| Jan 29, 2026 | 149.50 | 149.50 | 146.00 | 146.00 | 146.00 | -2.34% | 30,378 |
| Jan 28, 2026 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 0.34% | 10,555 |
| Jan 27, 2026 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | 0.68% | 14,281 |
| Jan 26, 2026 | 148.00 | 148.50 | 148.00 | 148.00 | 148.00 | - | 22,403 |
| Jan 23, 2026 | 149.50 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 42,098 |
| Jan 22, 2026 | 151.50 | 151.50 | 149.00 | 149.00 | 149.00 | -1.65% | 24,733 |
| Jan 21, 2026 | 150.50 | 151.50 | 150.00 | 151.50 | 151.50 | 0.66% | 14,052 |
| Jan 20, 2026 | 151.50 | 156.50 | 150.50 | 150.50 | 150.50 | -1.63% | 181,516 |
| Jan 19, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | -1.29% | 13,900 |
| Jan 16, 2026 | 156.50 | 156.50 | 153.00 | 155.00 | 155.00 | 0.65% | 25,663 |
| Jan 15, 2026 | 152.00 | 159.00 | 152.00 | 154.00 | 154.00 | 1.32% | 60,070 |
| Jan 14, 2026 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 2.01% | 16,039 |
| Jan 13, 2026 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | - | 47,459 |
| Jan 12, 2026 | 147.50 | 152.00 | 147.50 | 149.00 | 149.00 | 1.36% | 18,140 |
| Jan 9, 2026 | 146.50 | 151.50 | 146.50 | 147.00 | 147.00 | 0.34% | 15,529 |
| Jan 8, 2026 | 147.00 | 148.00 | 146.50 | 146.50 | 146.50 | -1.01% | 31,509 |
| Jan 7, 2026 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | -0.67% | 6,863 |
| Jan 6, 2026 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 0.68% | 19,488 |
| Jan 5, 2026 | 150.50 | 150.50 | 147.00 | 148.00 | 148.00 | -1.99% | 29,453 |
| Jan 2, 2026 | 150.00 | 155.00 | 149.00 | 151.00 | 151.00 | -0.66% | 159,305 |
| Dec 31, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 0.33% | 20,297 |
| Dec 30, 2025 | 150.50 | 151.50 | 150.00 | 151.50 | 151.50 | -0.66% | 7,007 |
| Dec 29, 2025 | 149.50 | 154.00 | 149.50 | 152.50 | 152.50 | 2.01% | 7,449 |
| Dec 26, 2025 | 152.50 | 152.50 | 149.50 | 149.50 | 149.50 | -0.99% | 12,863 |
| Dec 24, 2025 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.58% | 144,225 |
| Dec 23, 2025 | 154.00 | 155.00 | 151.00 | 155.00 | 155.00 | 0.65% | 27,965 |
| Dec 22, 2025 | 151.00 | 159.00 | 150.50 | 154.00 | 154.00 | 0.98% | 152,179 |
| Dec 19, 2025 | 162.50 | 163.00 | 152.50 | 152.50 | 152.50 | -4.39% | 97,301 |
| Dec 18, 2025 | 166.00 | 170.00 | 159.50 | 159.50 | 159.50 | -1.54% | 465,940 |
| Dec 17, 2025 | 150.50 | 162.00 | 150.50 | 162.00 | 162.00 | 9.83% | 250,184 |
| Dec 16, 2025 | 146.50 | 148.00 | 142.50 | 147.50 | 147.50 | 0.68% | 43,015 |
| Dec 15, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -1.01% | 1,002 |
| Dec 12, 2025 | 146.00 | 148.50 | 145.50 | 148.00 | 148.00 | 2.42% | 39,034 |
| Dec 11, 2025 | 147.00 | 147.00 | 143.00 | 144.50 | 144.50 | -1.03% | 24,642 |
| Dec 10, 2025 | 146.50 | 149.00 | 145.00 | 146.00 | 146.00 | -0.34% | 21,122 |
| Dec 9, 2025 | 146.50 | 147.50 | 143.00 | 146.50 | 146.50 | - | 27,952 |
| Dec 8, 2025 | 147.00 | 148.00 | 145.50 | 146.50 | 146.50 | -1.01% | 12,338 |
| Dec 5, 2025 | 146.50 | 150.00 | 145.50 | 148.00 | 148.00 | 0.34% | 22,160 |
| Dec 4, 2025 | 148.00 | 150.00 | 146.50 | 147.50 | 147.50 | - | 24,379 |
| Dec 3, 2025 | 148.00 | 150.50 | 145.00 | 147.50 | 147.50 | 1.72% | 39,890 |
| Dec 2, 2025 | 151.50 | 151.50 | 144.50 | 145.00 | 145.00 | -2.36% | 32,251 |
| Dec 1, 2025 | 148.00 | 149.50 | 146.00 | 148.50 | 148.50 | -0.67% | 49,566 |
| Nov 28, 2025 | 148.00 | 151.50 | 148.00 | 149.50 | 149.50 | 0.34% | 22,384 |
| Nov 27, 2025 | 153.50 | 153.50 | 147.00 | 149.00 | 149.00 | -1.32% | 44,110 |
| Nov 26, 2025 | 148.00 | 153.50 | 148.00 | 151.00 | 151.00 | 2.37% | 67,846 |
| Nov 25, 2025 | 145.50 | 148.00 | 145.00 | 147.50 | 147.50 | 2.43% | 10,654 |
| Nov 24, 2025 | 144.50 | 145.50 | 140.50 | 144.00 | 144.00 | 2.49% | 51,949 |
| Nov 21, 2025 | 143.50 | 144.00 | 139.00 | 140.50 | 140.50 | -3.10% | 51,139 |
| Nov 20, 2025 | 141.50 | 146.00 | 141.50 | 145.00 | 145.00 | 3.57% | 35,303 |
| Nov 19, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 36,449 |
| Nov 18, 2025 | 146.50 | 146.50 | 142.00 | 142.00 | 142.00 | -6.27% | 90,690 |
| Nov 17, 2025 | 150.00 | 151.50 | 144.00 | 151.50 | 151.50 | 1.00% | 95,778 |
| Nov 14, 2025 | 148.00 | 152.00 | 147.50 | 150.00 | 150.00 | 0.33% | 134,959 |
| Nov 13, 2025 | 165.50 | 165.50 | 149.50 | 149.50 | 149.50 | -9.94% | 350,493 |
| Nov 12, 2025 | 162.00 | 170.50 | 162.00 | 166.00 | 166.00 | 3.11% | 126,932 |
| Nov 11, 2025 | 160.00 | 164.50 | 156.50 | 161.00 | 161.00 | 0.31% | 64,473 |
| Nov 10, 2025 | 168.50 | 168.50 | 159.50 | 160.50 | 160.50 | -4.75% | 114,414 |
| Nov 7, 2025 | 165.50 | 171.50 | 163.50 | 168.50 | 168.50 | 1.81% | 85,247 |
| Nov 6, 2025 | 165.50 | 167.50 | 164.00 | 165.50 | 165.50 | -0.30% | 58,400 |
| Nov 5, 2025 | 167.00 | 167.00 | 158.00 | 166.00 | 166.00 | -0.60% | 134,432 |
| Nov 4, 2025 | 168.00 | 171.00 | 163.50 | 167.00 | 167.00 | -0.60% | 95,957 |
| Nov 3, 2025 | 166.50 | 168.50 | 163.00 | 168.00 | 168.00 | 3.07% | 54,283 |
| Oct 31, 2025 | 163.00 | 165.50 | 162.00 | 163.00 | 163.00 | -0.91% | 32,371 |
| Oct 30, 2025 | 167.00 | 167.50 | 162.50 | 164.50 | 164.50 | -1.50% | 52,644 |
| Oct 29, 2025 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 0.60% | 39,810 |
| Oct 28, 2025 | 171.00 | 171.00 | 165.00 | 166.00 | 166.00 | -3.21% | 75,399 |
| Oct 27, 2025 | 173.00 | 173.00 | 170.00 | 171.50 | 171.50 | 0.29% | 51,619 |
| Oct 23, 2025 | 170.00 | 171.50 | 160.50 | 171.00 | 171.00 | 0.59% | 119,946 |
| Oct 22, 2025 | 171.00 | 173.00 | 167.00 | 170.00 | 170.00 | - | 154,919 |
| Oct 21, 2025 | 167.00 | 170.50 | 166.00 | 170.00 | 170.00 | 1.80% | 135,521 |
| Oct 20, 2025 | 165.50 | 171.50 | 165.00 | 167.00 | 167.00 | 4.05% | 99,353 |
| Oct 17, 2025 | 167.00 | 168.00 | 160.00 | 160.50 | 160.50 | -4.46% | 173,155 |
| Oct 16, 2025 | 172.00 | 174.50 | 168.00 | 168.00 | 168.00 | -0.59% | 536,802 |
| Oct 15, 2025 | 153.00 | 169.00 | 153.00 | 169.00 | 169.00 | 9.74% | 543,137 |
| Oct 14, 2025 | 158.50 | 159.00 | 152.00 | 154.00 | 154.00 | -1.28% | 51,672 |
| Oct 13, 2025 | 152.00 | 159.50 | 152.00 | 156.00 | 156.00 | -3.41% | 65,695 |
| Oct 9, 2025 | 163.00 | 164.00 | 160.50 | 161.50 | 161.50 | 0.94% | 57,827 |
| Oct 8, 2025 | 155.00 | 162.00 | 155.00 | 160.00 | 160.00 | 2.89% | 72,619 |
| Oct 7, 2025 | 160.00 | 164.00 | 154.00 | 155.50 | 155.50 | -2.51% | 74,732 |
| Oct 3, 2025 | 151.00 | 159.50 | 151.00 | 159.50 | 159.50 | 4.93% | 125,905 |
| Oct 2, 2025 | 148.50 | 153.00 | 148.50 | 152.00 | 152.00 | 2.36% | 54,185 |