6913 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	77.400	77.700	77.400	77.700	70.062	2,205
2023-11-01	77.700	77.700	77.700	77.700	70.062	3,150
2023-10-31	78.800	78.800	77.500	77.700	70.062	17,502
2023-10-30	79.700	79.700	78.000	78.300	70.603	32,994
2023-10-27	78.700	79.000	78.600	78.600	70.874	5,986
2023-10-26	78.700	79.000	78.700	78.700	70.964	3,513
2023-10-25	78.800	78.800	78.800	78.800	71.054	0
2023-10-24	79.200	79.200	78.800	78.800	71.054	4,726
2023-10-23	78.200	79.000	78.200	78.700	70.964	24,334
2023-10-20	77.500	78.000	77.000	77.300	69.701	20,595
2023-10-19	77.700	78.000	77.600	78.000	70.332	10,303
2023-10-18	78.600	78.600	77.700	77.800	70.152	32,663
2023-10-17	78.000	79.000	77.700	78.600	70.874	66,859
2023-10-16	78.200	78.900	78.000	78.000	70.332	29,465
2023-10-13	79.200	79.500	78.700	78.700	70.964	35,357
2023-10-12	79.200	79.900	79.100	79.800	71.956	14,714
2023-10-11	79.300	79.800	79.200	79.600	71.775	6,681
2023-10-06	79.500	79.800	79.300	79.800	71.956	15,859
2023-10-05	80.000	80.300	79.700	80.200	72.316	25,258
2023-10-04	79.900	79.900	79.500	79.500	71.685	6,837
2023-10-03	79.500	79.500	78.500	79.200	71.415	11,258
2023-10-02	78.900	79.900	78.600	79.600	71.775	16,608
2023-09-28	77.700	78.900	77.700	78.400	70.693	13,317
2023-09-27	78.100	78.500	77.800	78.100	70.423	46,332
2023-09-26	80.200	80.300	78.300	78.300	70.603	28,779
2023-09-25	78.800	79.300	78.500	79.300	71.505	11,048
2023-09-22	79.300	79.300	78.000	78.000	70.332	16,132
2023-09-21	80.200	80.200	78.500	79.300	71.505	22,570
2023-09-20	81.300	81.300	79.300	80.000	72.136	21,684
2023-09-19	82.300	82.300	80.400	80.900	72.947	19,449
2023-09-18	82.100	82.100	80.300	82.000	73.939	4,605
2023-09-15	80.400	82.000	80.300	80.300	72.406	36,004
2023-09-14	80.200	80.200	78.700	79.300	71.505	18,925
2023-09-13	80.800	82.000	77.500	79.200	71.415	165,294
2023-09-12	74.200	79.900	74.200	79.200	71.415	84,101
2023-09-11	73.000	74.500	72.800	73.500	66.275	88,228
2023-09-08	71.700	73.000	71.500	73.000	65.824	31,676
2023-09-07	73.600	73.600	71.800	72.500	65.373	47,370
2023-09-06	70.800	73.500	70.800	73.000	65.824	60,117
2023-09-05	70.900	71.500	70.700	71.500	64.471	43,906
2023-09-04	71.000	71.400	70.500	71.400	64.381	35,709
2023-09-01	70.700	71.000	70.000	70.700	63.750	28,777
2023-08-31	70.900	71.400	70.800	71.300	64.291	18,957
2023-08-30	70.500	71.500	70.500	71.000	64.021	26,330
2023-08-29	70.800	70.800	69.700	70.500	63.570	34,110
2023-08-28	71.900	71.900	70.300	70.500	63.570	31,626
2023-08-25	72.100	72.100	71.100	71.200	64.201	16,369
2023-08-24	71.900	72.100	71.100	72.000	64.922	62,280
2023-08-23	72.000	72.600	71.900	71.900	64.832	20,165
2023-08-22	72.000	72.000	71.700	71.700	64.652	5,461
2023-08-21	71.500	71.500	71.500	71.500	64.471	0
2023-08-18	71.700	72.100	71.500	71.500	64.471	27,501
2023-08-17	72.800	72.800	71.800	72.300	65.193	26,683
2023-08-16	71.500	72.500	71.500	71.800	64.742	2,631
2023-08-15	72.000	72.000	72.000	72.000	64.922	840
2023-08-14	71.400	72.000	71.300	71.700	64.652	34,155
2023-08-11	73.000	73.200	71.800	71.800	64.742	39,385
2023-08-10	75.900	75.900	73.000	73.900	66.636	37,164
2023-08-09	75.800	76.300	75.200	75.500	68.078	16,195
2023-08-08	76.100	76.200	74.800	75.000	67.627	30,483

← NewerPage 13 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.