6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 127.00 | 127.50 | 125.50 | 126.50 | 126.50 | 97,655 |
| 2026-07-21 | 121.00 | 126.50 | 121.00 | 126.50 | 126.50 | 178,020 |
| 2026-07-20 | 119.00 | 121.00 | 114.50 | 119.50 | 119.50 | 201,970 |
| 2026-07-17 | 123.00 | 125.00 | 118.50 | 119.50 | 119.50 | 225,319 |
| 2026-07-16 | 125.00 | 129.00 | 123.50 | 127.00 | 127.00 | 107,702 |
| 2026-07-15 | 125.00 | 127.00 | 124.00 | 125.50 | 125.50 | 117,727 |
| 2026-07-14 | 125.50 | 125.50 | 118.50 | 125.00 | 125.00 | 282,426 |
| 2026-07-13 | 126.50 | 130.00 | 125.50 | 125.50 | 125.50 | 201,155 |
| 2026-07-10 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-07-09 | 127.00 | 128.50 | 125.50 | 127.00 | 127.00 | 229,242 |
| 2026-07-08 | 132.00 | 133.00 | 123.50 | 125.50 | 125.50 | 402,704 |
| 2026-07-07 | 125.50 | 126.00 | 123.00 | 125.00 | 125.00 | 215,908 |
| 2026-07-06 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 175,304 |
| 2026-07-03 | 118.00 | 123.50 | 118.00 | 123.00 | 123.00 | 143,160 |
| 2026-07-02 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 90,931 |
| 2026-07-01 | 120.00 | 121.00 | 117.50 | 117.50 | 117.50 | 156,419 |
| 2026-06-30 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | 120,159 |
| 2026-06-29 | 118.00 | 120.50 | 116.50 | 118.50 | 118.50 | 157,211 |
| 2026-06-26 | 120.00 | 123.00 | 117.00 | 117.50 | 117.50 | 341,681 |
| 2026-06-25 | 123.50 | 124.00 | 120.50 | 121.00 | 121.00 | 183,260 |
| 2026-06-24 | 122.00 | 124.50 | 120.00 | 122.00 | 122.00 | 174,412 |
| 2026-06-23 | 126.50 | 126.50 | 122.00 | 123.00 | 123.00 | 199,916 |
| 2026-06-22 | 128.50 | 129.50 | 124.00 | 125.50 | 125.50 | 213,060 |
| 2026-06-18 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | 153,813 |
| 2026-06-17 | 125.00 | 126.00 | 123.50 | 126.00 | 126.00 | 101,221 |
| 2026-06-16 | 131.50 | 131.50 | 124.00 | 124.00 | 124.00 | 250,417 |
| 2026-06-15 | 127.50 | 132.00 | 125.50 | 130.00 | 130.00 | 278,278 |
| 2026-06-12 | 125.50 | 126.00 | 123.50 | 124.50 | 124.50 | 142,456 |
| 2026-06-11 | 124.50 | 126.50 | 120.50 | 123.00 | 123.00 | 219,196 |
| 2026-06-10 | 134.00 | 135.50 | 125.00 | 125.00 | 125.00 | 335,269 |
| 2026-06-09 | 132.00 | 136.50 | 130.50 | 136.00 | 133.50 | 317,922 |
| 2026-06-08 | 124.00 | 130.00 | 123.00 | 130.00 | 127.61 | 371,726 |
| 2026-06-05 | 136.50 | 136.50 | 133.00 | 134.00 | 131.54 | 214,596 |
| 2026-06-04 | 136.50 | 137.00 | 132.50 | 136.50 | 133.99 | 316,204 |
| 2026-06-03 | 135.50 | 137.50 | 135.00 | 136.50 | 133.99 | 212,046 |
| 2026-06-02 | 141.50 | 141.50 | 132.50 | 135.00 | 132.52 | 497,729 |
| 2026-06-01 | 142.50 | 142.50 | 136.50 | 140.00 | 137.43 | 372,357 |
| 2026-05-29 | 144.00 | 146.00 | 140.50 | 141.00 | 138.41 | 480,059 |
| 2026-05-28 | 144.50 | 146.50 | 139.00 | 142.00 | 139.39 | 626,608 |
| 2026-05-27 | 150.00 | 150.00 | 142.50 | 144.00 | 141.35 | 898,292 |
| 2026-05-26 | 144.00 | 152.00 | 144.00 | 149.00 | 146.26 | 2,000,489 |
| 2026-05-25 | 142.00 | 146.00 | 137.50 | 141.00 | 138.41 | 1,037,512 |
| 2026-05-22 | 139.50 | 140.00 | 134.50 | 140.00 | 137.43 | 668,822 |
| 2026-05-21 | 132.00 | 138.50 | 131.00 | 137.00 | 134.48 | 725,619 |
| 2026-05-20 | 132.50 | 134.00 | 127.50 | 129.50 | 127.12 | 391,544 |
| 2026-05-19 | 141.00 | 141.00 | 131.50 | 132.50 | 130.06 | 777,808 |
| 2026-05-18 | 136.50 | 141.50 | 135.00 | 141.00 | 138.41 | 775,297 |
| 2026-05-15 | 133.00 | 140.50 | 133.00 | 138.00 | 135.46 | 1,238,490 |
| 2026-05-14 | 135.50 | 135.50 | 131.00 | 131.00 | 128.59 | 284,446 |
| 2026-05-13 | 139.00 | 139.50 | 131.00 | 132.00 | 129.57 | 887,853 |
| 2026-05-12 | 132.00 | 141.00 | 131.00 | 139.50 | 136.94 | 1,084,220 |
| 2026-05-11 | 129.50 | 133.00 | 127.50 | 130.50 | 128.10 | 193,847 |
| 2026-05-08 | 133.50 | 135.50 | 128.00 | 129.50 | 127.12 | 304,930 |
| 2026-05-07 | 129.50 | 136.00 | 129.50 | 132.00 | 129.57 | 419,324 |
| 2026-05-06 | 131.50 | 131.50 | 123.50 | 127.50 | 125.16 | 604,837 |
| 2026-05-05 | 135.00 | 135.00 | 130.00 | 130.00 | 127.61 | 257,577 |
| 2026-05-04 | 133.00 | 133.00 | 130.00 | 130.50 | 128.10 | 332,043 |
| 2026-04-30 | 134.00 | 136.00 | 131.50 | 132.00 | 129.57 | 374,718 |
| 2026-04-29 | 139.00 | 139.50 | 132.50 | 133.00 | 130.56 | 953,654 |
| 2026-04-28 | 143.00 | 143.00 | 138.00 | 141.00 | 138.41 | 1,737,427 |
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.