6913 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	119.50	119.50	117.00	118.50	92.440	39,473
2023-05-09	122.00	123.50	117.00	119.50	93.220	86,811
2023-05-08	121.50	125.00	121.50	124.00	96.730	55,157
2023-05-05	124.00	124.50	119.50	121.00	94.390	176,775
2023-05-04	123.00	124.00	121.00	124.00	96.730	55,090
2023-05-03	118.50	124.00	117.00	123.50	96.340	145,550
2023-05-02	118.00	119.00	116.50	118.50	92.440	84,426
2023-04-28	119.00	119.50	116.00	118.00	92.050	103,320
2023-04-27	120.00	123.00	115.50	119.00	92.830	217,368
2023-04-26	122.00	122.50	118.50	122.00	95.170	71,209
2023-04-25	124.50	125.00	120.00	123.50	96.340	80,878
2023-04-24	131.00	131.00	122.50	124.50	97.120	142,254
2023-04-21	130.50	131.50	127.50	130.50	101.80	38,854
2023-04-20	132.00	132.00	128.00	130.50	101.80	72,430
2023-04-19	130.50	133.00	128.00	132.00	102.97	105,937
2023-04-18	131.50	132.00	128.00	130.00	101.41	72,395
2023-04-17	137.00	137.00	128.50	131.50	102.58	123,446
2023-04-14	135.00	137.50	135.00	137.00	106.87	138,469
2023-04-13	134.00	135.50	132.00	135.00	105.31	119,932
2023-04-12	136.50	136.50	131.50	134.00	104.53	72,257
2023-04-11	129.00	141.00	129.00	136.50	106.48	317,565
2023-04-10	130.00	130.50	127.00	129.00	100.63	45,492
2023-04-07	132.00	133.00	128.50	128.50	100.24	66,130
2023-04-06	129.00	135.00	127.50	131.50	102.58	108,144
2023-03-31	127.00	129.00	125.50	129.00	100.63	40,603
2023-03-30	125.00	126.50	123.50	126.00	98.291	51,381
2023-03-29	130.00	132.00	124.00	125.00	97.510	142,508
2023-03-28	132.50	134.50	127.00	130.50	101.80	112,580
2023-03-27	123.50	133.50	122.50	132.00	102.97	160,788
2023-03-24	121.50	125.50	120.50	125.00	97.510	102,483
2023-03-23	118.00	123.00	118.00	118.50	92.440	42,331
2023-03-22	111.00	122.00	111.00	122.00	95.170	158,014
2023-03-21	115.00	115.00	111.00	112.50	87.759	27,042
2023-03-20	110.00	116.00	109.00	113.00	88.149	100,527
2023-03-17	107.50	110.00	107.50	110.00	85.809	42,519
2023-03-16	108.00	108.50	107.50	108.00	84.249	67,354
2023-03-15	108.00	108.00	108.00	108.00	84.249	6,931
2023-03-14	108.50	110.00	107.00	110.00	85.809	21,951
2023-03-13	111.50	111.50	108.50	108.50	84.639	11,553
2023-03-10	112.50	112.50	109.00	111.00	86.589	24,621
2023-03-09	114.00	114.00	112.00	112.50	87.759	18,256
2023-03-08	111.50	114.00	111.00	112.50	87.759	41,251
2023-03-07	107.50	114.00	106.50	114.00	88.929	83,461
2023-03-06	106.00	107.00	106.00	107.00	83.469	22,533
2023-03-03	106.50	106.50	106.00	106.00	82.689	20,968
2023-03-02	106.00	107.50	106.00	107.50	83.859	11,739
2023-03-01	108.00	109.50	107.50	107.50	83.859	24,030
2023-02-24	109.50	110.50	106.50	107.00	83.469	14,614
2023-02-23	107.00	110.50	107.00	109.50	85.419	61,369
2023-02-22	103.00	107.50	103.00	107.50	83.859	43,554
2023-02-21	106.00	106.00	103.50	105.00	81.909	39,281
2023-02-20	110.50	110.50	106.00	106.50	83.079	21,836
2023-02-17	108.50	109.50	107.00	107.50	83.859	40,435
2023-02-16	106.00	112.50	106.00	109.00	85.029	60,199
2023-02-15	111.00	116.00	110.50	114.50	89.320	107,466
2023-02-14	109.00	113.50	107.50	113.50	88.539	120,446
2023-02-13	110.00	112.00	107.00	109.00	85.029	51,988
2023-02-10	106.50	112.00	106.00	112.00	87.369	76,507
2023-02-09	104.50	106.50	103.50	106.00	82.689	36,906
2023-02-08	108.00	109.00	103.50	104.00	81.129	38,140

← NewerPage 15 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.