6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 84.500 | 85.800 | 83.500 | 85.700 | 77.276 | 49,587 |
| 2024-05-02 | 83.800 | 85.300 | 83.000 | 85.300 | 76.915 | 143,745 |
| 2024-04-30 | 83.000 | 83.700 | 82.000 | 83.000 | 74.841 | 134,602 |
| 2024-04-29 | 81.800 | 83.100 | 80.700 | 83.100 | 74.931 | 62,072 |
| 2024-04-26 | 79.300 | 81.000 | 79.300 | 79.900 | 72.046 | 18,747 |
| 2024-04-25 | 79.300 | 79.300 | 79.300 | 79.300 | 71.505 | 2,087 |
| 2024-04-24 | 79.300 | 80.300 | 79.300 | 80.300 | 72.406 | 5,356 |
| 2024-04-23 | 80.500 | 80.600 | 79.300 | 79.300 | 71.505 | 7,815 |
| 2024-04-22 | 80.400 | 80.700 | 79.100 | 79.100 | 71.324 | 58,789 |
| 2024-04-19 | 80.000 | 81.300 | 80.000 | 80.300 | 72.406 | 61,755 |
| 2024-04-18 | 80.000 | 82.000 | 80.000 | 81.300 | 73.308 | 52,866 |
| 2024-04-17 | 79.900 | 80.000 | 77.600 | 80.000 | 72.136 | 69,613 |
| 2024-04-16 | 78.300 | 78.400 | 76.500 | 77.700 | 70.062 | 57,964 |
| 2024-04-15 | 77.500 | 78.000 | 76.000 | 76.500 | 68.980 | 50,122 |
| 2024-04-12 | 76.000 | 76.000 | 75.700 | 76.000 | 68.529 | 11,657 |
| 2024-04-11 | 76.400 | 76.600 | 75.100 | 76.600 | 69.070 | 18,190 |
| 2024-04-10 | 74.800 | 76.600 | 74.800 | 76.400 | 68.890 | 56,293 |
| 2024-04-09 | 73.100 | 76.900 | 73.100 | 74.800 | 67.447 | 128,778 |
| 2024-04-08 | 71.500 | 73.900 | 71.500 | 73.000 | 65.824 | 30,510 |
| 2024-04-03 | 70.100 | 71.500 | 70.000 | 70.100 | 63.209 | 16,797 |
| 2024-04-02 | 69.800 | 71.300 | 69.700 | 71.300 | 64.291 | 15,362 |
| 2024-04-01 | 70.000 | 71.900 | 69.700 | 71.200 | 64.201 | 19,530 |
| 2024-03-29 | 71.400 | 71.900 | 69.900 | 71.900 | 64.832 | 19,644 |
| 2024-03-28 | 71.800 | 71.800 | 69.800 | 70.300 | 63.389 | 5,346 |
| 2024-03-27 | 71.000 | 72.000 | 70.000 | 70.300 | 63.389 | 67,143 |
| 2024-03-26 | 69.300 | 70.800 | 69.300 | 69.600 | 62.758 | 12,560 |
| 2024-03-25 | 69.900 | 70.700 | 69.200 | 70.700 | 63.750 | 14,190 |
| 2024-03-22 | 69.900 | 69.900 | 68.000 | 69.900 | 63.029 | 2,658 |
| 2024-03-21 | 69.500 | 69.900 | 68.000 | 69.900 | 63.029 | 5,299 |
| 2024-03-20 | 69.900 | 69.900 | 67.900 | 69.500 | 62.668 | 7,008 |
| 2024-03-19 | 69.900 | 69.900 | 69.500 | 69.900 | 63.029 | 4,924 |
| 2024-03-18 | 68.300 | 70.400 | 67.700 | 69.900 | 63.029 | 49,912 |
| 2024-03-15 | 73.800 | 73.800 | 67.800 | 68.300 | 61.586 | 132,650 |
| 2024-03-14 | 73.600 | 74.300 | 72.800 | 72.800 | 65.644 | 34,751 |
| 2024-03-13 | 74.200 | 74.600 | 74.000 | 74.200 | 66.906 | 21,140 |
| 2024-03-12 | 75.800 | 75.800 | 74.000 | 74.500 | 67.177 | 109,627 |
| 2024-03-11 | 76.000 | 76.900 | 74.700 | 75.100 | 67.718 | 46,277 |
| 2024-03-08 | 77.900 | 77.900 | 75.900 | 76.200 | 68.709 | 60,411 |
| 2024-03-07 | 76.800 | 77.900 | 76.800 | 77.500 | 69.882 | 8,297 |
| 2024-03-06 | 77.000 | 77.800 | 76.800 | 77.600 | 69.972 | 17,419 |
| 2024-03-05 | 77.300 | 77.800 | 77.000 | 77.300 | 69.701 | 28,882 |
| 2024-03-04 | 77.200 | 77.800 | 75.500 | 77.200 | 69.611 | 35,824 |
| 2024-03-01 | 77.200 | 77.200 | 76.400 | 77.200 | 69.611 | 26,705 |
| 2024-02-29 | 76.000 | 77.000 | 75.800 | 76.700 | 69.160 | 11,828 |
| 2024-02-27 | 75.100 | 76.800 | 75.100 | 75.800 | 68.349 | 18,484 |
| 2024-02-26 | 76.800 | 77.200 | 75.100 | 76.300 | 68.800 | 66,040 |
| 2024-02-23 | 77.600 | 77.900 | 76.800 | 77.200 | 69.611 | 17,991 |
| 2024-02-22 | 77.200 | 78.800 | 77.000 | 77.900 | 70.242 | 113,435 |
| 2024-02-21 | 77.000 | 77.200 | 75.800 | 76.700 | 69.160 | 9,969 |
| 2024-02-20 | 77.000 | 77.200 | 76.000 | 76.300 | 68.800 | 45,607 |
| 2024-02-19 | 77.300 | 77.300 | 76.500 | 77.000 | 69.431 | 31,102 |
| 2024-02-16 | 76.200 | 77.000 | 75.100 | 76.500 | 68.980 | 63,414 |
| 2024-02-15 | 76.000 | 76.300 | 75.000 | 75.000 | 67.627 | 20,811 |
| 2024-02-05 | 75.000 | 76.300 | 74.800 | 76.000 | 68.529 | 17,505 |
| 2024-02-02 | 75.600 | 77.100 | 75.100 | 76.200 | 68.709 | 35,505 |
| 2024-02-01 | 77.500 | 77.500 | 75.600 | 76.000 | 68.529 | 25,221 |
| 2024-01-31 | 78.000 | 78.400 | 76.100 | 77.000 | 69.431 | 56,366 |
| 2024-01-30 | 79.500 | 79.900 | 78.500 | 79.000 | 71.234 | 20,878 |
| 2024-01-29 | 79.500 | 79.500 | 79.500 | 79.500 | 71.685 | 525 |
| 2024-01-26 | 78.900 | 78.900 | 78.800 | 78.800 | 71.054 | 5,253 |
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.