Sixxon Tech Co Ltd 4569
TWSE · Taiwan · Producer Manufacturing
TWD 156.00+1.00 (+0.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 156.00 | +0.65% | TWD 155.50 | TWD 159.00 | TWD 154.50 | 97.68K |
| 2026-10-01 | TWD 155.00 | -1.59% | TWD 156.50 | TWD 156.50 | TWD 153.00 | 19.00K |
| 2026-09-30 | TWD 157.50 | +2.27% | TWD 157.50 | TWD 159.00 | TWD 155.50 | 27.00K |
| 2026-09-29 | TWD 154.00 | -0.65% | TWD 154.00 | TWD 156.00 | TWD 153.00 | 35.00K |
| 2026-09-24 | TWD 155.00 | +0.65% | TWD 154.00 | TWD 155.00 | TWD 153.00 | 28.00K |
| 2026-09-23 | TWD 154.00 | -0.65% | TWD 154.50 | TWD 154.50 | TWD 154.00 | 12.00K |
| 2026-09-22 | TWD 155.00 | +0.32% | TWD 153.00 | TWD 157.00 | TWD 153.00 | 24.00K |
| 2026-09-21 | TWD 154.50 | -1.59% | TWD 157.00 | TWD 157.00 | TWD 153.00 | 60.09K |
| 2026-09-18 | TWD 157.00 | +2.61% | TWD 153.50 | TWD 157.00 | TWD 153.50 | 41.00K |
| 2026-09-17 | TWD 153.00 | -2.24% | TWD 159.00 | TWD 159.00 | TWD 153.00 | 92.06K |
| 2026-09-16 | TWD 156.50 | +1.62% | TWD 155.00 | TWD 158.00 | TWD 155.00 | 22.00K |
| 2026-09-15 | TWD 154.00 | +0.98% | TWD 152.50 | TWD 155.50 | TWD 152.50 | 41.00K |
| 2026-09-14 | TWD 152.50 | -1.61% | TWD 152.00 | TWD 154.00 | TWD 152.00 | 37.02K |
| 2026-09-11 | TWD 155.00 | -2.21% | TWD 160.00 | TWD 160.00 | TWD 152.50 | 92.00K |
| 2026-09-10 | TWD 158.50 | -0.63% | TWD 160.00 | TWD 160.00 | TWD 157.50 | 78.09K |
| 2026-09-09 | TWD 159.50 | -7.00% | TWD 165.00 | TWD 165.00 | TWD 158.00 | 240.02K |
| 2026-09-08 | TWD 171.50 | -3.38% | TWD 177.00 | TWD 178.00 | TWD 171.50 | 93.11K |
| 2026-09-07 | TWD 177.50 | -1.39% | TWD 182.50 | TWD 182.50 | TWD 174.00 | 162.12K |
| 2026-09-04 | TWD 180.00 | +4.35% | TWD 179.50 | TWD 183.50 | TWD 174.50 | 264.03K |
| 2026-09-03 | TWD 172.50 | -3.90% | TWD 180.00 | TWD 182.50 | TWD 172.50 | 332.02K |
| 2026-09-02 | TWD 179.50 | +6.85% | TWD 171.00 | TWD 181.00 | TWD 170.00 | 306.02K |
| 2026-09-01 | TWD 168.00 | -0.88% | TWD 168.50 | TWD 172.50 | TWD 167.50 | 141.06K |
| 2026-08-31 | TWD 169.50 | +2.42% | TWD 163.00 | TWD 169.50 | TWD 160.50 | 256.00K |
| 2026-08-28 | TWD 165.50 | -1.78% | TWD 164.50 | TWD 173.50 | TWD 162.50 | 219.01K |
| 2026-08-27 | TWD 168.50 | 0.00% | TWD 168.50 | TWD 170.00 | TWD 168.00 | 30.00K |
| 2026-08-26 | TWD 168.50 | +2.12% | TWD 166.50 | TWD 174.00 | TWD 164.50 | 85.00K |
| 2026-08-25 | TWD 165.00 | +2.80% | TWD 158.50 | TWD 165.00 | TWD 157.50 | 112.00K |
| 2026-08-24 | TWD 160.50 | +0.94% | TWD 159.00 | TWD 161.50 | TWD 159.00 | 10.00K |
| 2026-08-21 | TWD 159.00 | -0.93% | TWD 162.00 | TWD 162.00 | TWD 158.50 | 17.01K |
| 2026-08-20 | TWD 160.50 | +0.31% | TWD 160.50 | TWD 161.50 | TWD 159.00 | 15.03K |
| 2026-08-19 | TWD 160.00 | +0.31% | TWD 158.00 | TWD 162.00 | TWD 158.00 | 22.00K |
| 2026-08-18 | TWD 159.50 | -1.54% | TWD 159.50 | TWD 161.00 | TWD 158.00 | 22.00K |
| 2026-08-17 | TWD 162.00 | +1.25% | TWD 161.00 | TWD 163.00 | TWD 160.00 | 25.00K |
| 2026-08-14 | TWD 160.00 | -1.84% | TWD 162.00 | TWD 162.00 | TWD 158.00 | 45.03K |
| 2026-08-13 | TWD 163.00 | 0.00% | TWD 164.50 | TWD 166.00 | TWD 163.00 | 18.02K |
| 2026-08-12 | TWD 163.00 | -2.40% | TWD 164.00 | TWD 166.50 | TWD 162.50 | 47.09K |
| 2026-08-11 | TWD 167.00 | -2.05% | TWD 167.00 | TWD 170.00 | TWD 165.00 | 76.01K |
| 2026-08-10 | TWD 170.50 | +3.33% | TWD 168.50 | TWD 175.00 | TWD 167.50 | 128.00K |
| 2026-08-07 | TWD 165.00 | -0.60% | TWD 168.00 | TWD 169.50 | TWD 164.00 | 37.00K |
| 2026-08-06 | TWD 166.00 | 0.00% | TWD 166.00 | TWD 169.50 | TWD 163.00 | 70.00K |
| 2026-08-05 | TWD 166.00 | +1.84% | TWD 164.50 | TWD 169.50 | TWD 164.50 | 50.10K |
| 2026-08-04 | TWD 163.00 | +2.52% | TWD 162.00 | TWD 164.50 | TWD 161.00 | 44.00K |
| 2026-08-03 | TWD 159.00 | +1.27% | TWD 154.00 | TWD 162.50 | TWD 154.00 | 57.03K |
| 2026-07-31 | TWD 157.00 | +4.67% | TWD 159.00 | TWD 159.00 | TWD 155.00 | 55.00K |
| 2026-07-30 | TWD 150.00 | 0.00% | TWD 152.00 | TWD 152.00 | TWD 146.50 | 99.00K |
| 2026-07-29 | TWD 150.00 | -2.91% | TWD 155.00 | TWD 155.00 | TWD 142.00 | 209.05K |
| 2026-07-28 | TWD 154.50 | -1.59% | TWD 154.50 | TWD 159.50 | TWD 152.50 | 63.00K |
| 2026-07-27 | TWD 157.00 | +0.96% | TWD 153.50 | TWD 159.00 | TWD 152.00 | 69.01K |
| 2026-07-24 | TWD 155.50 | -1.27% | TWD 155.00 | TWD 158.00 | TWD 152.50 | 104.15K |
| 2026-07-23 | TWD 157.50 | -1.25% | TWD 160.00 | TWD 164.00 | TWD 155.50 | 74.00K |
| 2026-07-22 | TWD 159.50 | -0.31% | TWD 162.50 | TWD 165.50 | TWD 159.50 | 46.01K |
| 2026-07-21 | TWD 160.00 | +1.91% | TWD 158.00 | TWD 163.50 | TWD 158.00 | 43.00K |
| 2026-07-20 | TWD 157.00 | -0.95% | TWD 161.00 | TWD 161.00 | TWD 155.00 | 45.00K |
| 2026-07-17 | TWD 158.50 | -5.37% | TWD 165.00 | TWD 166.00 | TWD 156.50 | 122.00K |
| 2026-07-16 | TWD 167.50 | +0.60% | TWD 164.00 | TWD 172.00 | TWD 162.50 | 49.09K |
| 2026-07-15 | TWD 166.50 | +2.78% | TWD 162.50 | TWD 166.50 | TWD 162.50 | 24.20K |
| 2026-07-14 | TWD 162.00 | -0.61% | TWD 166.00 | TWD 166.00 | TWD 154.00 | 112.04K |
| 2026-07-13 | TWD 163.00 | -2.98% | TWD 172.00 | TWD 172.00 | TWD 160.00 | 134.00K |
| 2026-07-10 | TWD 168.00 | 0.00% | TWD 168.00 | TWD 168.00 | TWD 168.00 | 0 |
| 2026-07-09 | TWD 168.00 | -0.88% | TWD 168.00 | TWD 170.50 | TWD 167.50 | 29.05K |
| 2026-07-08 | TWD 169.50 | +0.59% | TWD 170.00 | TWD 171.00 | TWD 166.00 | 57.00K |
| 2026-07-07 | TWD 168.50 | -4.26% | TWD 177.50 | TWD 181.00 | TWD 168.50 | 130.00K |
| 2026-07-06 | TWD 176.00 | -0.56% | TWD 177.00 | TWD 180.50 | TWD 175.00 | 88.02K |
| 2026-07-03 | TWD 177.00 | +1.72% | TWD 172.00 | TWD 182.50 | TWD 172.00 | 114.00K |
| 2026-07-02 | TWD 174.00 | +0.58% | TWD 174.50 | TWD 177.50 | TWD 171.50 | 73.10K |
| 2026-07-01 | TWD 173.00 | +1.47% | TWD 171.00 | TWD 175.00 | TWD 169.00 | 65.00K |
| 2026-06-30 | TWD 170.50 | +1.49% | TWD 174.50 | TWD 174.50 | TWD 169.00 | 77.01K |
| 2026-06-29 | TWD 168.00 | +0.90% | TWD 165.50 | TWD 174.50 | TWD 165.50 | 70.05K |
| 2026-06-26 | TWD 166.50 | -5.13% | TWD 178.00 | TWD 178.00 | TWD 166.50 | 135.07K |
| 2026-06-25 | TWD 175.50 | -2.77% | TWD 179.50 | TWD 179.50 | TWD 173.50 | 86.07K |
| 2026-06-24 | TWD 180.50 | -3.48% | TWD 185.50 | TWD 186.50 | TWD 179.00 | 85.04K |
| 2026-06-23 | TWD 187.00 | 0.00% | TWD 189.50 | TWD 189.50 | TWD 182.00 | 127.50K |
| 2026-06-22 | TWD 187.00 | -1.84% | TWD 193.00 | TWD 199.00 | TWD 187.00 | 223.30K |
| 2026-06-18 | TWD 190.50 | +4.38% | TWD 183.50 | TWD 195.00 | TWD 183.50 | 268.40K |
| 2026-06-17 | TWD 182.50 | +4.89% | TWD 175.00 | TWD 189.50 | TWD 174.00 | 282.10K |
| 2026-06-16 | TWD 174.00 | -1.97% | TWD 183.00 | TWD 184.00 | TWD 173.00 | 117.00K |
| 2026-06-15 | TWD 177.50 | +5.97% | TWD 172.50 | TWD 177.50 | TWD 171.50 | 68.09K |
| 2026-06-12 | TWD 167.50 | +2.13% | TWD 170.00 | TWD 174.00 | TWD 166.50 | 107.00K |
| 2026-06-11 | TWD 164.00 | +3.47% | TWD 159.00 | TWD 164.00 | TWD 157.50 | 63.00K |
| 2026-06-10 | TWD 158.50 | -2.76% | TWD 167.50 | TWD 167.50 | TWD 158.50 | 62.09K |
| 2026-06-09 | TWD 163.00 | +0.93% | TWD 164.00 | TWD 168.50 | TWD 162.00 | 53.00K |
| 2026-06-08 | TWD 161.50 | -4.72% | TWD 154.00 | TWD 162.00 | TWD 154.00 | 102.00K |
| 2026-06-05 | TWD 169.50 | 0.00% | TWD 171.00 | TWD 171.00 | TWD 166.00 | 51.01K |
| 2026-06-04 | TWD 169.50 | -1.45% | TWD 169.00 | TWD 172.50 | TWD 169.00 | 57.01K |
| 2026-06-03 | TWD 172.00 | +0.88% | TWD 172.00 | TWD 174.00 | TWD 169.00 | 59.00K |
| 2026-06-02 | TWD 170.50 | 0.00% | TWD 172.00 | TWD 172.50 | TWD 165.00 | 185.01K |
| 2026-06-01 | TWD 170.50 | -5.54% | TWD 180.00 | TWD 180.50 | TWD 170.00 | 290.01K |
| 2026-05-29 | TWD 180.50 | +0.84% | TWD 181.50 | TWD 181.50 | TWD 178.00 | 50.00K |
| 2026-05-28 | TWD 179.00 | -0.83% | TWD 180.50 | TWD 186.00 | TWD 174.00 | 164.01K |
| 2026-05-27 | TWD 180.50 | -3.73% | TWD 188.00 | TWD 189.00 | TWD 178.00 | 214.41K |