6913 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	129.00	134.50	128.50	134.50	132.03	1,224,370
2026-04-23	130.00	131.00	123.00	128.50	126.14	482,656
2026-04-22	129.50	130.00	127.00	129.50	127.12	295,299
2026-04-21	129.50	129.50	125.50	127.50	125.16	219,742
2026-04-20	126.50	128.50	124.00	127.50	125.16	477,183
2026-04-17	127.50	129.50	125.00	125.50	123.19	313,684
2026-04-16	129.00	130.50	127.00	128.00	125.65	250,122
2026-04-15	126.00	131.50	124.00	129.00	126.63	636,571
2026-04-14	126.50	127.00	122.00	125.50	123.19	529,070
2026-04-13	132.50	138.00	125.00	126.50	124.17	1,352,866
2026-04-10	124.50	129.00	122.00	126.00	123.68	872,249
2026-04-09	120.00	124.50	119.00	122.50	120.25	791,076
2026-04-08	115.00	121.50	113.00	120.00	117.79	619,778
2026-04-07	108.00	113.00	107.50	112.50	110.43	176,186
2026-04-02	108.00	108.00	106.50	107.00	105.03	91,685
2026-04-01	107.00	108.00	106.50	106.50	104.54	86,968
2026-03-31	108.00	109.00	105.00	105.00	103.07	200,220
2026-03-30	110.00	111.00	108.50	108.50	106.51	77,412
2026-03-27	111.00	112.00	110.00	112.00	109.94	69,408
2026-03-26	113.00	114.50	111.50	112.00	109.94	83,671
2026-03-25	113.50	114.50	111.00	111.50	109.45	104,753
2026-03-24	112.50	113.50	111.00	112.00	109.94	160,489
2026-03-23	111.00	113.00	106.50	110.50	108.47	369,618
2026-03-20	117.50	118.00	113.50	113.50	111.41	211,294
2026-03-19	118.50	119.50	115.00	116.00	113.87	324,228
2026-03-18	116.00	121.00	116.00	120.50	118.28	595,145
2026-03-17	108.00	115.50	108.00	113.50	111.41	533,383
2026-03-16	107.00	107.50	103.50	105.50	103.56	117,641
2026-03-13	105.00	106.50	100.50	105.00	103.07	206,373
2026-03-12	111.50	112.50	107.00	107.50	105.52	109,239
2026-03-11	107.50	115.50	107.50	112.00	109.94	218,553
2026-03-10	111.50	111.50	106.50	107.00	105.03	201,366
2026-03-09	113.50	113.50	106.50	108.50	106.51	257,859
2026-03-06	115.50	119.00	115.00	118.00	115.83	150,346
2026-03-05	117.00	118.00	115.00	117.00	114.85	182,403
2026-03-04	116.00	116.00	112.00	112.00	109.94	262,111
2026-03-03	117.50	119.50	114.50	118.50	116.32	190,284
2026-03-02	119.50	121.00	116.50	116.50	114.36	274,817
2026-02-26	120.00	120.50	118.50	119.00	116.81	173,607
2026-02-25	120.00	121.00	119.00	120.00	117.79	91,487
2026-02-24	120.50	121.50	119.50	119.50	117.30	134,142
2026-02-23	116.50	121.00	116.00	121.00	118.78	319,922
2026-02-11	118.00	118.00	115.00	116.50	114.36	117,877
2026-02-10	121.50	122.00	118.00	118.00	115.83	275,030
2026-02-09	119.50	119.50	113.50	117.00	114.85	296,396
2026-02-06	118.00	119.00	117.00	117.50	115.34	123,816
2026-02-05	118.50	121.00	118.50	119.50	117.30	225,702
2026-02-04	115.00	118.00	115.00	118.00	115.83	105,668
2026-02-03	116.00	116.50	113.50	116.00	113.87	89,553
2026-02-02	114.50	115.00	111.50	115.00	112.89	224,451
2026-01-30	116.00	116.50	114.50	115.50	113.38	143,485
2026-01-29	119.50	120.50	116.00	116.50	114.36	198,954
2026-01-28	119.50	122.00	118.50	119.50	117.30	160,753
2026-01-27	120.00	120.00	118.00	119.00	116.81	103,497
2026-01-26	120.50	123.00	119.50	120.00	117.79	262,177
2026-01-23	119.50	121.50	118.00	119.00	116.81	240,743
2026-01-22	115.50	116.50	115.00	116.00	113.87	60,112
2026-01-21	115.50	117.00	114.50	114.50	112.40	122,517
2026-01-20	117.50	118.50	114.50	116.50	114.36	128,005
2026-01-19	120.50	120.50	117.00	117.50	115.34	200,827

← NewerPage 3 of 17 · 977 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.