6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 143.00 | 143.00 | 138.50 | 140.00 | 137.43 | 372,086 |
| 2025-10-21 | 144.00 | 145.50 | 141.50 | 142.00 | 139.39 | 397,931 |
| 2025-10-20 | 145.00 | 145.00 | 141.00 | 143.00 | 140.37 | 324,688 |
| 2025-10-17 | 144.50 | 145.50 | 141.00 | 143.50 | 140.86 | 624,116 |
| 2025-10-16 | 148.00 | 149.00 | 144.00 | 146.00 | 143.32 | 1,158,471 |
| 2025-10-15 | 140.50 | 149.00 | 137.00 | 148.50 | 145.77 | 2,165,106 |
| 2025-10-14 | 134.00 | 144.50 | 134.00 | 137.00 | 134.48 | 1,243,831 |
| 2025-10-13 | 131.50 | 133.50 | 129.00 | 132.00 | 129.57 | 377,391 |
| 2025-10-09 | 141.00 | 141.00 | 135.00 | 135.00 | 132.52 | 349,301 |
| 2025-10-08 | 135.50 | 141.00 | 135.00 | 138.50 | 135.95 | 695,930 |
| 2025-10-07 | 134.50 | 137.50 | 134.50 | 137.50 | 134.97 | 370,365 |
| 2025-10-03 | 133.00 | 137.00 | 131.50 | 134.50 | 132.03 | 544,592 |
| 2025-10-02 | 138.00 | 138.00 | 132.50 | 132.50 | 130.06 | 328,809 |
| 2025-10-01 | 135.50 | 140.00 | 134.00 | 136.00 | 133.50 | 428,759 |
| 2025-09-30 | 134.50 | 136.50 | 131.50 | 135.50 | 133.01 | 701,031 |
| 2025-09-29 | 135.00 | 135.00 | 135.00 | 135.00 | 132.52 | 0 |
| 2025-09-26 | 133.00 | 135.50 | 126.00 | 135.00 | 132.52 | 1,181,142 |
| 2025-09-25 | 141.00 | 143.00 | 133.50 | 134.50 | 132.03 | 543,660 |
| 2025-09-24 | 147.50 | 148.50 | 140.50 | 141.00 | 138.41 | 661,894 |
| 2025-09-23 | 148.00 | 151.00 | 145.00 | 149.00 | 146.26 | 1,252,954 |
| 2025-09-22 | 147.00 | 150.00 | 145.50 | 148.00 | 145.28 | 1,104,637 |
| 2025-09-19 | 148.00 | 151.50 | 145.00 | 145.50 | 142.83 | 1,866,027 |
| 2025-09-18 | 142.50 | 148.50 | 140.50 | 144.00 | 141.35 | 1,461,170 |
| 2025-09-17 | 146.00 | 146.00 | 139.50 | 141.50 | 138.90 | 644,335 |
| 2025-09-16 | 138.50 | 146.50 | 137.50 | 146.00 | 143.32 | 1,496,858 |
| 2025-09-15 | 141.50 | 143.00 | 137.50 | 138.50 | 135.95 | 532,350 |
| 2025-09-12 | 141.50 | 142.50 | 140.00 | 140.50 | 137.92 | 433,420 |
| 2025-09-11 | 149.00 | 150.50 | 138.50 | 140.00 | 137.43 | 1,852,856 |
| 2025-09-10 | 155.50 | 156.00 | 149.00 | 149.00 | 146.26 | 1,050,438 |
| 2025-09-09 | 158.00 | 159.50 | 154.50 | 155.50 | 152.64 | 2,274,717 |
| 2025-09-08 | 157.50 | 157.50 | 150.50 | 155.00 | 152.15 | 2,452,445 |
| 2025-09-05 | 154.00 | 156.00 | 149.00 | 156.00 | 153.13 | 2,414,230 |
| 2025-09-04 | 152.00 | 161.50 | 146.50 | 152.50 | 149.70 | 3,630,513 |
| 2025-09-03 | 146.00 | 150.00 | 142.00 | 150.00 | 147.24 | 1,652,959 |
| 2025-09-02 | 150.00 | 154.00 | 142.50 | 145.50 | 142.83 | 3,787,789 |
| 2025-09-01 | 139.50 | 148.00 | 138.50 | 142.00 | 139.39 | 5,239,685 |
| 2025-08-29 | 126.50 | 135.00 | 124.00 | 135.00 | 132.52 | 2,284,516 |
| 2025-08-28 | 123.00 | 126.00 | 120.50 | 123.00 | 120.74 | 360,043 |
| 2025-08-27 | 123.00 | 123.50 | 120.50 | 122.00 | 119.76 | 325,579 |
| 2025-08-26 | 126.00 | 126.00 | 122.50 | 122.50 | 120.25 | 379,909 |
| 2025-08-25 | 123.50 | 128.50 | 122.00 | 126.50 | 124.17 | 1,798,535 |
| 2025-08-22 | 122.00 | 125.00 | 118.50 | 118.50 | 116.32 | 1,760,212 |
| 2025-08-21 | 110.00 | 120.00 | 110.00 | 120.00 | 117.79 | 1,640,928 |
| 2025-08-20 | 114.50 | 114.50 | 109.00 | 109.50 | 107.49 | 406,294 |
| 2025-08-19 | 111.50 | 120.50 | 110.50 | 114.50 | 112.40 | 1,068,630 |
| 2025-08-18 | 114.50 | 115.00 | 110.50 | 112.00 | 109.94 | 348,501 |
| 2025-08-15 | 116.00 | 117.50 | 114.50 | 114.50 | 112.40 | 271,419 |
| 2025-08-14 | 120.50 | 122.00 | 116.50 | 116.50 | 114.36 | 329,463 |
| 2025-08-13 | 124.00 | 127.50 | 119.50 | 120.00 | 117.79 | 957,026 |
| 2025-08-12 | 115.00 | 124.00 | 114.00 | 122.00 | 119.76 | 678,315 |
| 2025-08-11 | 114.50 | 116.50 | 114.00 | 116.00 | 113.87 | 197,125 |
| 2025-08-08 | 116.50 | 117.00 | 115.00 | 115.00 | 112.89 | 109,668 |
| 2025-08-07 | 114.50 | 119.50 | 114.50 | 115.50 | 113.38 | 246,298 |
| 2025-08-06 | 113.00 | 114.00 | 112.00 | 112.00 | 109.94 | 71,617 |
| 2025-08-05 | 115.00 | 115.00 | 112.50 | 113.50 | 111.41 | 85,447 |
| 2025-08-04 | 112.00 | 114.00 | 110.50 | 112.50 | 110.43 | 135,502 |
| 2025-08-01 | 109.00 | 114.00 | 109.00 | 113.50 | 111.41 | 96,199 |
| 2025-07-31 | 114.50 | 116.50 | 112.00 | 112.50 | 110.43 | 162,942 |
| 2025-07-30 | 115.50 | 116.00 | 114.50 | 114.50 | 112.40 | 91,581 |
| 2025-07-29 | 117.50 | 119.50 | 115.50 | 115.50 | 113.38 | 220,196 |
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.