6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 120.50 | 123.00 | 120.00 | 120.50 | 118.28 | 240,610 |
| 2026-01-15 | 118.50 | 122.50 | 117.00 | 119.50 | 117.30 | 197,169 |
| 2026-01-14 | 118.50 | 119.50 | 118.00 | 118.50 | 116.32 | 112,527 |
| 2026-01-13 | 118.00 | 121.00 | 116.50 | 118.50 | 116.32 | 155,384 |
| 2026-01-12 | 117.50 | 119.00 | 116.00 | 118.00 | 115.83 | 198,106 |
| 2026-01-09 | 115.00 | 118.00 | 115.00 | 117.50 | 115.34 | 145,057 |
| 2026-01-08 | 115.50 | 116.00 | 113.50 | 113.50 | 111.41 | 288,039 |
| 2026-01-07 | 120.00 | 120.00 | 116.00 | 116.00 | 113.87 | 188,978 |
| 2026-01-06 | 121.00 | 121.50 | 119.00 | 120.00 | 117.79 | 122,715 |
| 2026-01-05 | 123.00 | 123.00 | 117.00 | 119.00 | 116.81 | 154,197 |
| 2026-01-02 | 119.50 | 122.00 | 119.50 | 120.50 | 118.28 | 127,883 |
| 2025-12-31 | 118.50 | 122.50 | 118.00 | 119.00 | 116.81 | 246,258 |
| 2025-12-30 | 118.00 | 118.50 | 116.00 | 117.00 | 114.85 | 162,289 |
| 2025-12-29 | 116.50 | 117.50 | 115.50 | 116.50 | 114.36 | 86,826 |
| 2025-12-26 | 117.00 | 117.50 | 116.50 | 116.50 | 114.36 | 85,576 |
| 2025-12-24 | 115.00 | 118.00 | 115.00 | 116.00 | 113.87 | 222,088 |
| 2025-12-23 | 114.50 | 114.50 | 113.50 | 114.00 | 111.90 | 53,407 |
| 2025-12-22 | 115.00 | 115.00 | 114.00 | 114.00 | 111.90 | 82,104 |
| 2025-12-19 | 113.50 | 114.50 | 112.50 | 114.00 | 111.90 | 79,882 |
| 2025-12-18 | 112.00 | 114.00 | 112.00 | 113.00 | 110.92 | 74,692 |
| 2025-12-17 | 113.00 | 114.50 | 113.00 | 113.00 | 110.92 | 140,409 |
| 2025-12-16 | 118.00 | 119.00 | 112.50 | 113.50 | 111.41 | 297,452 |
| 2025-12-15 | 119.00 | 119.00 | 117.50 | 118.00 | 115.83 | 97,641 |
| 2025-12-12 | 120.50 | 122.50 | 120.00 | 120.00 | 117.79 | 108,703 |
| 2025-12-11 | 125.00 | 125.00 | 120.00 | 120.00 | 117.79 | 238,031 |
| 2025-12-10 | 123.00 | 126.50 | 122.00 | 122.50 | 120.25 | 617,567 |
| 2025-12-09 | 122.50 | 123.50 | 120.00 | 123.00 | 120.74 | 264,493 |
| 2025-12-08 | 122.00 | 125.00 | 121.00 | 122.50 | 120.25 | 349,763 |
| 2025-12-05 | 118.50 | 121.50 | 118.50 | 121.00 | 118.78 | 208,110 |
| 2025-12-04 | 118.00 | 118.50 | 116.00 | 118.50 | 116.32 | 134,168 |
| 2025-12-03 | 117.50 | 118.00 | 116.00 | 116.50 | 114.36 | 125,540 |
| 2025-12-02 | 118.00 | 119.00 | 116.50 | 116.50 | 114.36 | 239,449 |
| 2025-12-01 | 122.00 | 123.00 | 118.00 | 118.00 | 115.83 | 292,649 |
| 2025-11-28 | 120.00 | 124.00 | 119.00 | 123.00 | 120.74 | 529,960 |
| 2025-11-27 | 120.00 | 120.00 | 118.00 | 119.00 | 116.81 | 236,406 |
| 2025-11-26 | 122.00 | 122.00 | 118.50 | 119.00 | 116.81 | 340,940 |
| 2025-11-25 | 125.00 | 125.50 | 120.50 | 120.50 | 118.28 | 518,164 |
| 2025-11-24 | 128.00 | 129.50 | 122.50 | 124.00 | 121.72 | 1,606,436 |
| 2025-11-21 | 122.00 | 128.00 | 116.50 | 128.00 | 125.65 | 1,228,631 |
| 2025-11-20 | 117.50 | 127.00 | 117.50 | 126.00 | 123.68 | 2,151,890 |
| 2025-11-19 | 116.50 | 118.50 | 115.00 | 116.00 | 113.87 | 772,225 |
| 2025-11-18 | 112.00 | 117.50 | 112.00 | 114.50 | 112.40 | 671,633 |
| 2025-11-17 | 112.50 | 114.00 | 110.50 | 110.50 | 108.47 | 194,995 |
| 2025-11-14 | 114.50 | 114.50 | 112.00 | 112.00 | 109.94 | 219,703 |
| 2025-11-13 | 117.00 | 118.00 | 115.00 | 115.00 | 112.89 | 320,430 |
| 2025-11-12 | 122.00 | 123.00 | 117.50 | 117.50 | 115.34 | 318,882 |
| 2025-11-11 | 120.50 | 126.50 | 119.00 | 120.00 | 117.79 | 689,138 |
| 2025-11-10 | 123.00 | 124.00 | 117.00 | 118.50 | 116.32 | 1,080,100 |
| 2025-11-07 | 133.00 | 133.00 | 129.50 | 129.50 | 127.12 | 311,652 |
| 2025-11-06 | 136.00 | 136.00 | 133.00 | 135.00 | 132.52 | 187,379 |
| 2025-11-05 | 133.00 | 134.00 | 127.50 | 133.00 | 130.56 | 710,386 |
| 2025-11-04 | 149.00 | 149.00 | 135.50 | 135.50 | 133.01 | 1,168,137 |
| 2025-11-03 | 146.50 | 149.00 | 144.00 | 148.00 | 145.28 | 1,718,349 |
| 2025-10-31 | 139.50 | 148.00 | 135.00 | 146.50 | 143.81 | 1,970,219 |
| 2025-10-30 | 138.00 | 143.00 | 137.00 | 138.00 | 135.46 | 854,326 |
| 2025-10-29 | 134.00 | 139.50 | 131.50 | 136.00 | 133.50 | 527,555 |
| 2025-10-28 | 134.00 | 135.00 | 131.00 | 134.00 | 131.54 | 331,924 |
| 2025-10-27 | 136.00 | 136.50 | 133.00 | 133.50 | 131.05 | 209,019 |
| 2025-10-23 | 139.00 | 139.00 | 132.50 | 133.50 | 131.05 | 483,544 |
| 2025-10-22 | 143.00 | 143.00 | 138.50 | 140.00 | 137.43 | 372,086 |
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.