Sixxon Tech Co Ltd(TW:4569)
NT$143.00+1.50 (+1.06%)
TW:4569
Sixxon Tech Co Ltd historical prices
NT$143.00
At close:+1.50 (+1.06%)
Sixxon Tech Co Ltd (4569) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 142.50 | 147.00 | 142.50 | 143.00 | 143.00 | +1.06% | 27,546 | 0.39 |
| Nov 10, 2026 | 147.50 | 147.50 | 141.00 | 141.50 | 141.50 | +4.43% | 30,379 | 0.43 |
| Nov 09, 2026 | 142.00 | 144.00 | 138.00 | 143.50 | 143.50 | +5.90% | 21,777 | 0.31 |
| Nov 06, 2026 | 126.00 | 137.00 | 126.00 | 135.50 | 135.50 | -2.52% | 98,687 | 1.40 |
| Nov 05, 2026 | 142.00 | 143.00 | 138.50 | 139.00 | 139.00 | -4.79% | 45,670 | 0.64 |
| Nov 04, 2026 | 145.00 | 146.50 | 139.50 | 146.00 | 146.00 | +0.69% | 84,336 | 1.19 |
| Nov 03, 2026 | 146.00 | 147.50 | 140.00 | 145.00 | 145.00 | -1.69% | 58,980 | 0.83 |
| Nov 02, 2026 | 152.00 | 152.00 | 143.50 | 147.50 | 147.50 | +0.68% | 24,033 | 0.34 |
| Oct 30, 2026 | 143.50 | 146.50 | 140.00 | 146.50 | 146.50 | +0.34% | 72,337 | 1.02 |
| Oct 29, 2026 | 147.00 | 147.00 | 143.50 | 146.00 | 146.00 | -2.67% | 35,786 | 0.50 |
| Oct 28, 2026 | 146.50 | 150.00 | 146.50 | 150.00 | 150.00 | +2.39% | 34,697 | 0.48 |
| Oct 27, 2026 | 149.50 | 152.00 | 146.00 | 146.50 | 146.50 | -2.98% | 133,460 | 1.87 |
| Oct 26, 2026 | 151.00 | 151.50 | 149.50 | 151.00 | 151.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 151.00 | 151.50 | 149.50 | 151.00 | 151.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 151.50 | 151.50 | 149.50 | 151.00 | 151.00 | -0.66% | 54,814 | 0.72 |
| Oct 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.00% | 4,198 | 0.05 |
| Oct 20, 2026 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -0.33% | 91,397 | 1.18 |
| Oct 19, 2026 | 153.00 | 153.00 | 151.00 | 152.50 | 152.50 | -0.33% | 18,720 | 0.24 |
| Oct 16, 2026 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.33% | 25,595 | 0.33 |
| Oct 15, 2026 | 152.00 | 156.50 | 152.00 | 153.50 | 153.50 | -0.65% | 75,264 | 0.97 |
| Oct 14, 2026 | 155.00 | 155.50 | 152.00 | 154.50 | 154.50 | +0.32% | 38,136 | 0.48 |
| Oct 13, 2026 | 155.50 | 155.50 | 154.00 | 154.00 | 154.00 | -1.91% | 20,570 | 0.26 |
| Oct 12, 2026 | 157.00 | 157.00 | 155.50 | 157.00 | 157.00 | -1.57% | 10,368 | 0.13 |
| Oct 09, 2026 | 159.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 159.00 | 159.50 | 158.00 | 159.50 | 159.50 | 0.00% | 11,245 | 0.14 |
| Oct 07, 2026 | 157.00 | 160.00 | 155.00 | 159.50 | 159.50 | +2.57% | 160,895 | 1.99 |
| Oct 06, 2026 | 157.00 | 157.00 | 154.50 | 155.50 | 155.50 | -0.96% | 33,872 | 0.42 |
| Oct 05, 2026 | 156.00 | 158.00 | 154.50 | 157.00 | 157.00 | +0.64% | 100,842 | 1.26 |
| Oct 02, 2026 | 155.50 | 159.00 | 154.50 | 156.00 | 156.00 | +0.65% | 97,693 | 1.21 |
| Oct 01, 2026 | 156.50 | 156.50 | 153.00 | 155.00 | 155.00 | -1.59% | 19,365 | 0.24 |
| Sep 30, 2026 | 157.50 | 159.00 | 155.50 | 157.50 | 157.50 | +2.27% | 28,293 | 0.34 |
| Sep 29, 2026 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 35,115 | 0.42 |
| Sep 28, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | +0.65% | 28,158 | 0.33 |
| Sep 23, 2026 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | -0.65% | 12,241 | 0.14 |
| Sep 22, 2026 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | +0.32% | 24,733 | 0.28 |
| Sep 21, 2026 | 157.00 | 157.00 | 153.00 | 154.50 | 154.50 | -1.59% | 60,297 | 0.67 |
| Sep 18, 2026 | 153.50 | 157.00 | 153.50 | 157.00 | 157.00 | +2.61% | 41,237 | 0.45 |
| Sep 17, 2026 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | -2.24% | 92,827 | 0.99 |
| Sep 16, 2026 | 155.00 | 158.00 | 155.00 | 156.50 | 156.50 | +1.62% | 22,585 | 0.24 |
| Sep 15, 2026 | 152.50 | 155.50 | 152.50 | 154.00 | 154.00 | +0.98% | 41,611 | 0.43 |
| Sep 14, 2026 | 152.00 | 154.00 | 152.00 | 152.50 | 152.50 | -1.61% | 37,581 | 0.37 |
| Sep 11, 2026 | 160.00 | 160.00 | 152.50 | 155.00 | 155.00 | -2.21% | 93,667 | 0.92 |
| Sep 10, 2026 | 160.00 | 160.00 | 157.50 | 158.50 | 158.50 | -0.63% | 79,388 | 0.78 |
| Sep 09, 2026 | 165.00 | 165.00 | 158.00 | 159.50 | 159.50 | -7.00% | 244,431 | 2.47 |
| Sep 08, 2026 | 177.00 | 178.00 | 171.50 | 171.50 | 171.50 | -3.38% | 95,974 | 0.97 |
| Sep 07, 2026 | 182.50 | 182.50 | 174.00 | 177.50 | 177.50 | -1.39% | 164,814 | 1.70 |
| Sep 04, 2026 | 179.50 | 183.50 | 174.50 | 180.00 | 180.00 | +4.35% | 267,754 | 2.86 |
| Sep 03, 2026 | 180.00 | 182.50 | 172.50 | 172.50 | 172.50 | -3.90% | 336,382 | 3.74 |
