6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 129.00 | 129.50 | 129.00 | 129.50 | 119.14 | 5,251 |
| 2024-07-30 | 129.50 | 130.50 | 126.00 | 129.00 | 118.68 | 75,297 |
| 2024-07-29 | 134.00 | 134.00 | 129.50 | 131.50 | 120.98 | 59,980 |
| 2024-07-26 | 132.00 | 136.00 | 132.00 | 134.00 | 123.28 | 93,691 |
| 2024-07-23 | 132.00 | 133.00 | 131.50 | 133.00 | 122.36 | 50,627 |
| 2024-07-22 | 134.00 | 134.00 | 130.50 | 131.00 | 120.52 | 225,980 |
| 2024-07-19 | 134.00 | 134.50 | 132.50 | 134.00 | 123.28 | 105,948 |
| 2024-07-18 | 134.50 | 135.50 | 134.00 | 135.00 | 124.20 | 146,093 |
| 2024-07-17 | 135.00 | 137.00 | 134.50 | 136.00 | 125.12 | 124,503 |
| 2024-07-16 | 135.50 | 137.00 | 133.00 | 136.50 | 125.58 | 134,900 |
| 2024-07-15 | 134.50 | 137.50 | 134.00 | 134.50 | 123.74 | 151,753 |
| 2024-07-12 | 133.50 | 134.00 | 133.50 | 134.00 | 123.28 | 51,074 |
| 2024-07-11 | 134.50 | 135.00 | 133.50 | 134.50 | 123.74 | 107,680 |
| 2024-07-10 | 132.00 | 136.00 | 131.50 | 133.00 | 122.36 | 143,532 |
| 2024-07-09 | 136.00 | 136.00 | 129.00 | 131.50 | 120.98 | 84,915 |
| 2024-07-08 | 134.50 | 136.50 | 134.50 | 135.00 | 124.20 | 249,232 |
| 2024-07-05 | 134.50 | 135.50 | 132.50 | 133.00 | 122.36 | 84,864 |
| 2024-07-04 | 131.50 | 135.00 | 131.50 | 134.50 | 123.74 | 162,012 |
| 2024-07-03 | 128.50 | 131.50 | 128.50 | 131.50 | 120.98 | 55,235 |
| 2024-07-02 | 129.00 | 129.00 | 127.50 | 128.50 | 118.22 | 89,750 |
| 2024-07-01 | 130.50 | 131.00 | 127.50 | 128.00 | 117.76 | 151,254 |
| 2024-06-28 | 129.00 | 130.50 | 128.00 | 130.00 | 119.60 | 56,067 |
| 2024-06-27 | 128.00 | 130.00 | 127.50 | 129.00 | 118.68 | 45,556 |
| 2024-06-26 | 127.00 | 130.00 | 124.50 | 127.00 | 116.84 | 102,228 |
| 2024-06-25 | 123.50 | 129.00 | 120.50 | 127.00 | 116.84 | 254,911 |
| 2024-06-24 | 127.00 | 128.00 | 120.00 | 124.00 | 114.08 | 103,741 |
| 2024-06-21 | 135.00 | 135.00 | 126.00 | 128.50 | 118.22 | 318,247 |
| 2024-06-20 | 139.00 | 144.50 | 127.50 | 134.00 | 123.28 | 394,626 |
| 2024-06-19 | 126.50 | 140.50 | 126.00 | 139.50 | 128.34 | 204,293 |
| 2024-06-18 | 121.50 | 126.50 | 121.50 | 126.50 | 116.38 | 230,770 |
| 2024-06-17 | 116.50 | 122.50 | 115.50 | 122.50 | 112.70 | 167,324 |
| 2024-06-14 | 113.50 | 116.50 | 112.00 | 115.50 | 106.26 | 176,240 |
| 2024-06-13 | 108.00 | 113.00 | 108.00 | 112.50 | 103.50 | 155,991 |
| 2024-06-12 | 106.50 | 108.00 | 103.00 | 107.00 | 98.442 | 183,708 |
| 2024-06-11 | 101.00 | 111.00 | 100.50 | 105.50 | 95.129 | 211,251 |
| 2024-06-07 | 99.400 | 101.00 | 98.700 | 100.50 | 90.621 | 227,673 |
| 2024-06-06 | 98.600 | 99.000 | 98.300 | 98.300 | 88.637 | 20,647 |
| 2024-06-05 | 98.600 | 99.900 | 98.500 | 99.000 | 89.268 | 27,623 |
| 2024-06-04 | 98.800 | 99.500 | 98.600 | 98.800 | 89.088 | 49,319 |
| 2024-06-03 | 100.00 | 100.00 | 98.900 | 99.500 | 89.719 | 71,418 |
| 2024-05-31 | 100.00 | 101.50 | 99.300 | 99.400 | 89.629 | 100,292 |
| 2024-05-30 | 99.800 | 100.00 | 98.100 | 99.000 | 89.268 | 76,774 |
| 2024-05-29 | 96.700 | 100.50 | 96.700 | 99.500 | 89.719 | 119,213 |
| 2024-05-28 | 96.200 | 97.900 | 96.000 | 97.000 | 87.465 | 59,377 |
| 2024-05-27 | 96.800 | 97.000 | 96.100 | 96.900 | 87.375 | 48,789 |
| 2024-05-24 | 96.900 | 97.000 | 94.000 | 96.700 | 87.194 | 40,015 |
| 2024-05-23 | 95.400 | 96.100 | 94.100 | 96.100 | 86.653 | 46,857 |
| 2024-05-22 | 90.600 | 95.400 | 90.300 | 95.400 | 86.022 | 73,415 |
| 2024-05-21 | 97.000 | 97.000 | 91.000 | 91.000 | 82.055 | 103,428 |
| 2024-05-20 | 97.000 | 97.300 | 95.700 | 96.100 | 86.653 | 25,579 |
| 2024-05-17 | 101.00 | 101.00 | 95.700 | 96.300 | 86.834 | 142,255 |
| 2024-05-16 | 100.00 | 104.00 | 98.800 | 99.400 | 89.629 | 222,011 |
| 2024-05-15 | 96.500 | 103.00 | 96.500 | 99.800 | 89.990 | 220,381 |
| 2024-05-14 | 94.800 | 98.700 | 94.500 | 96.900 | 87.375 | 103,441 |
| 2024-05-13 | 89.500 | 97.300 | 89.100 | 94.800 | 85.481 | 151,226 |
| 2024-05-10 | 88.200 | 89.500 | 87.700 | 89.500 | 80.702 | 35,460 |
| 2024-05-09 | 87.900 | 88.500 | 87.100 | 88.200 | 79.530 | 54,996 |
| 2024-05-08 | 86.700 | 87.900 | 85.900 | 87.900 | 79.259 | 29,567 |
| 2024-05-07 | 87.400 | 87.800 | 85.500 | 86.900 | 78.358 | 120,734 |
| 2024-05-06 | 86.000 | 87.100 | 85.700 | 87.000 | 78.448 | 77,833 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 2.5000 TWD |
| 2025-07-01 | 2.1118 TWD |
| 2024-06-12 | 2.1005 TWD |
| 2023-05-30 | 5.1988 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.