6913 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	75.200	76.200	74.700	76.100	68.619	8,318
2023-08-04	76.600	76.600	75.300	76.200	68.709	17,392
2023-08-02	74.700	76.800	74.700	76.300	68.800	39,097
2023-08-01	73.300	76.100	73.300	76.100	68.619	41,205
2023-07-31	72.600	73.100	72.500	73.000	65.824	33,943
2023-07-28	72.500	73.100	72.200	72.600	65.463	61,451
2023-07-27	72.100	73.100	72.100	72.500	65.373	44,006
2023-07-26	73.000	73.100	72.200	72.800	65.644	40,752
2023-07-25	72.700	73.300	72.500	72.600	65.463	42,655
2023-07-24	74.200	74.200	72.900	72.900	65.734	16,280
2023-07-21	74.200	74.400	73.000	74.100	66.816	44,472
2023-07-20	74.600	74.600	73.700	74.000	66.726	37,771
2023-07-19	76.300	76.300	74.000	74.800	67.447	41,711
2023-07-18	76.800	76.800	75.400	76.300	68.800	11,190
2023-07-17	76.200	76.700	75.400	76.700	69.160	13,143
2023-07-14	76.500	76.600	74.700	76.200	68.709	28,988
2023-07-13	76.400	78.800	74.800	74.900	67.537	61,032
2023-07-12	73.000	76.500	73.000	76.400	68.890	31,062
2023-07-11	76.000	76.000	72.000	73.500	66.275	98,573
2023-07-10	78.000	78.200	74.500	75.000	67.627	99,931
2023-07-07	79.300	80.200	78.000	78.200	70.513	23,673
2023-07-06	79.100	80.000	79.000	79.100	71.324	35,161
2023-07-05	79.800	80.700	79.700	79.700	71.865	24,212
2023-07-04	79.500	80.500	79.100	80.500	72.587	18,128
2023-07-03	81.000	81.000	79.200	80.400	72.497	37,284
2023-06-30	79.900	80.900	79.700	80.900	72.947	15,972
2023-06-29	80.200	81.300	79.800	79.900	72.046	30,521
2023-06-28	79.700	80.200	79.700	80.200	72.316	12,606
2023-06-27	81.300	81.300	79.700	79.800	71.956	42,334
2023-06-26	80.200	82.900	80.200	81.000	73.038	30,606
2023-06-21	82.300	82.400	80.100	81.100	73.128	72,179
2023-06-20	83.000	83.500	81.800	81.800	73.759	31,302
2023-06-19	85.000	85.000	83.000	83.000	74.841	23,654
2023-06-16	84.200	85.000	83.900	85.000	76.644	14,401
2023-06-15	86.500	86.500	84.900	85.500	77.095	27,772
2023-06-14	87.000	87.900	85.500	86.500	77.997	31,358
2023-06-13	87.300	87.300	86.100	87.000	78.448	16,866
2023-06-12	87.000	87.300	85.500	87.300	78.718	12,677
2023-06-09	84.800	86.900	84.300	85.300	76.915	73,907
2023-06-08	88.200	88.300	85.700	86.500	77.997	62,544
2023-06-07	89.500	90.000	88.200	88.600	79.891	79,878
2023-06-06	90.500	91.300	89.500	90.500	81.604	54,957
2023-06-05	91.500	92.700	90.400	91.000	82.055	93,877
2023-06-02	91.800	93.900	91.000	92.500	83.407	70,786
2023-06-01	90.800	91.500	90.600	91.400	82.415	20,883
2023-05-31	94.300	94.300	90.500	91.900	82.866	70,048
2023-05-30	95.000	95.800	90.700	92.100	83.046	281,412
2023-05-29	105.50	108.00	104.00	107.50	83.859	172,069
2023-05-26	105.00	108.00	103.00	104.50	81.519	151,623
2023-05-25	105.00	105.00	103.00	105.00	81.909	38,488
2023-05-24	106.00	107.50	102.50	104.50	81.519	85,898
2023-05-23	103.50	110.00	102.00	107.00	83.469	215,741
2023-05-22	99.700	105.00	99.700	104.00	81.129	119,724
2023-05-19	98.400	101.50	98.400	101.50	79.179	70,092
2023-05-18	99.000	99.900	95.100	98.400	76.760	178,648
2023-05-17	104.00	104.00	99.000	99.100	77.306	244,743
2023-05-16	103.00	105.00	102.00	103.50	80.739	110,107
2023-05-15	110.00	110.00	102.00	104.00	81.129	134,496
2023-05-12	114.00	114.00	107.50	110.00	85.809	155,036
2023-05-11	118.50	118.50	113.00	114.00	88.929	33,679

← NewerPage 14 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.