6913 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	78.900	78.900	78.800	78.800	71.054	5,253
2024-01-25	79.000	79.000	78.900	78.900	71.144	32,802
2024-01-24	78.900	78.900	78.900	78.900	71.144	4
2024-01-23	79.000	79.100	78.800	79.100	71.324	12,988
2024-01-22	79.000	79.000	79.000	79.000	71.234	2,100
2024-01-19	78.600	78.900	78.600	78.800	71.054	7,351
2024-01-18	78.900	79.000	78.700	78.900	71.144	14,294
2024-01-17	79.200	79.400	79.000	79.200	71.415	27,455
2024-01-16	79.600	79.600	79.400	79.400	71.595	7,351
2024-01-15	79.700	81.200	79.700	81.200	73.218	1,181
2024-01-12	79.700	79.700	79.700	79.700	71.865	1,050
2024-01-11	79.800	80.600	79.800	80.000	72.136	9,452
2024-01-10	80.000	80.300	79.800	80.000	72.136	17,896
2024-01-09	81.000	81.000	79.900	79.900	72.046	34,049
2024-01-08	80.000	80.000	79.800	79.800	71.956	12,603
2024-01-05	81.800	81.800	81.000	81.800	73.759	2,113
2024-01-04	81.500	81.500	81.500	81.500	73.488	1
2024-01-03	79.600	81.500	79.500	81.500	73.488	12,604
2024-01-02	80.500	80.500	79.900	80.500	72.587	24,156
2023-12-29	80.500	80.500	79.800	80.500	72.587	14,031
2023-12-28	80.500	80.500	79.900	80.500	72.587	9,594
2023-12-27	80.500	80.500	80.500	80.500	72.587	6,595
2023-12-26	80.500	80.500	80.500	80.500	72.587	21
2023-12-25	79.800	80.300	79.600	80.000	72.136	49,362
2023-12-22	79.800	80.900	79.800	80.900	72.947	3,150
2023-12-21	80.000	80.500	79.700	80.500	72.587	19,219
2023-12-20	80.100	81.200	79.000	79.700	71.865	101,581
2023-12-19	80.600	81.200	80.300	80.300	72.406	35,919
2023-12-18	81.500	81.800	80.600	80.600	72.677	21,215
2023-12-15	81.600	82.500	81.600	82.000	73.939	38,859
2023-12-14	81.600	81.600	81.600	81.600	73.579	3,150
2023-12-13	81.700	81.800	81.700	81.700	73.669	2,626
2023-12-12	81.600	82.300	81.600	81.700	73.669	31,297
2023-12-11	81.700	81.700	81.500	81.600	73.579	6,354
2023-12-08	81.600	83.000	81.500	83.000	74.841	21,217
2023-12-07	82.700	82.700	81.500	81.500	73.488	45,182
2023-12-06	82.600	83.400	82.200	82.700	74.571	77,957
2023-12-05	81.600	82.300	81.400	81.400	73.398	16,622
2023-12-04	79.700	82.500	79.700	82.400	74.300	138,568
2023-12-01	79.300	81.200	79.300	81.200	73.218	21,016
2023-11-30	79.000	79.000	78.000	78.900	71.144	20,175
2023-11-29	79.200	79.900	79.000	79.000	71.234	22,381
2023-11-28	79.500	79.500	79.500	79.500	71.685	3,150
2023-11-27	80.000	80.000	79.700	80.000	72.136	14,777
2023-11-24	81.300	81.300	80.300	81.100	73.128	28,568
2023-11-23	81.700	81.700	81.300	81.300	73.308	2,121
2023-11-22	81.300	81.300	80.400	81.100	73.128	7,719
2023-11-21	81.500	81.500	80.500	81.400	73.398	10,712
2023-11-20	80.600	81.500	80.500	81.500	73.488	18,485
2023-11-17	81.900	81.900	80.600	80.600	72.677	4,883
2023-11-16	80.700	81.800	80.500	81.500	73.488	48,177
2023-11-15	79.000	79.300	78.900	79.000	71.234	22,475
2023-11-14	77.300	78.000	76.100	77.400	69.792	90,514
2023-11-13	77.000	78.500	77.000	78.500	70.783	13,916
2023-11-10	75.900	76.400	75.500	76.400	68.890	53,541
2023-11-09	75.700	75.800	75.700	75.800	68.349	10,292
2023-11-08	75.000	75.600	75.000	75.000	67.627	5,817
2023-11-07	75.700	76.000	75.000	75.600	68.168	53,056
2023-11-06	78.400	78.400	75.700	76.000	68.529	76,669
2023-11-03	77.700	77.700	77.700	77.700	70.062	1,155

← NewerPage 12 of 17 · 979 trading daysOlder →

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.