Sixxon Tech. Co., Ltd. (TPE:4569)
Taiwan
· Delayed Price · Currency is TWD 188.50
+0.50 (0.27%)
Apr 29, 2026, 1:30 PM CST
Sixxon Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 139.50 | 142.50 | 138.00 | 139.50 | 139.50 | 0.36% | 73,413 |
| Mar 16, 2026 | 141.00 | 141.00 | 138.50 | 139.00 | 139.00 | -1.07% | 40,059 |
| Mar 13, 2026 | 138.50 | 142.00 | 138.50 | 140.50 | 140.50 | -2.77% | 118,977 |
| Mar 12, 2026 | 147.00 | 150.00 | 144.50 | 144.50 | 144.50 | -3.67% | 69,786 |
| Mar 11, 2026 | 146.50 | 153.00 | 144.50 | 150.00 | 150.00 | 3.81% | 204,965 |
| Mar 10, 2026 | 148.50 | 151.50 | 144.00 | 144.50 | 144.50 | -1.70% | 108,902 |
| 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 |