6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 120.00 | 122.00 | 118.00 | 118.50 | 116.32 | 244,853 |
| 2025-07-25 | 122.00 | 122.00 | 119.50 | 119.50 | 117.30 | 99,738 |
| 2025-07-24 | 122.50 | 122.50 | 120.00 | 120.50 | 118.28 | 168,283 |
| 2025-07-23 | 123.50 | 124.50 | 121.50 | 122.00 | 119.76 | 205,501 |
| 2025-07-22 | 125.00 | 128.00 | 122.00 | 122.50 | 120.25 | 881,739 |
| 2025-07-21 | 125.50 | 126.00 | 122.50 | 123.50 | 121.23 | 443,814 |
| 2025-07-18 | 124.50 | 125.50 | 121.50 | 124.50 | 122.21 | 471,082 |
| 2025-07-17 | 121.00 | 126.00 | 120.00 | 123.50 | 121.23 | 737,881 |
| 2025-07-16 | 122.00 | 124.00 | 119.50 | 120.00 | 117.79 | 326,884 |
| 2025-07-15 | 119.50 | 124.50 | 119.00 | 121.50 | 119.27 | 338,275 |
| 2025-07-14 | 121.00 | 122.00 | 119.50 | 119.50 | 117.30 | 178,590 |
| 2025-07-11 | 122.00 | 122.50 | 120.50 | 121.50 | 119.27 | 207,464 |
| 2025-07-10 | 124.00 | 124.00 | 120.00 | 120.00 | 117.79 | 395,189 |
| 2025-07-09 | 125.00 | 126.50 | 123.00 | 126.00 | 123.68 | 325,513 |
| 2025-07-08 | 122.50 | 125.00 | 116.50 | 125.00 | 122.70 | 771,221 |
| 2025-07-07 | 126.50 | 129.00 | 121.50 | 122.50 | 120.25 | 827,731 |
| 2025-07-04 | 135.00 | 136.50 | 130.00 | 130.00 | 127.61 | 2,076,726 |
| 2025-07-03 | 132.50 | 136.50 | 130.00 | 135.00 | 132.52 | 2,216,299 |
| 2025-07-02 | 135.00 | 135.50 | 130.50 | 132.00 | 129.57 | 1,165,277 |
| 2025-07-01 | 130.50 | 137.00 | 128.50 | 134.00 | 131.54 | 2,953,271 |
| 2025-06-30 | 131.00 | 137.00 | 129.50 | 135.00 | 124.20 | 2,672,208 |
| 2025-06-27 | 130.50 | 134.50 | 130.00 | 132.00 | 121.44 | 2,427,870 |
| 2025-06-26 | 127.00 | 132.50 | 123.00 | 130.50 | 120.06 | 2,048,797 |
| 2025-06-25 | 127.00 | 130.50 | 124.00 | 126.00 | 115.92 | 1,214,095 |
| 2025-06-24 | 133.50 | 135.00 | 125.00 | 125.00 | 115.00 | 2,485,248 |
| 2025-06-23 | 119.00 | 129.00 | 119.00 | 129.00 | 118.68 | 2,364,035 |
| 2025-06-20 | 124.50 | 128.00 | 117.00 | 117.50 | 108.10 | 3,825,168 |
| 2025-06-19 | 115.00 | 120.00 | 115.00 | 120.00 | 110.40 | 580,792 |
| 2025-06-18 | 108.00 | 111.00 | 108.00 | 109.50 | 100.74 | 150,677 |
| 2025-06-17 | 107.50 | 109.50 | 107.00 | 108.00 | 99.362 | 103,769 |
| 2025-06-16 | 107.50 | 107.50 | 105.50 | 106.50 | 97.982 | 77,262 |
| 2025-06-13 | 110.50 | 111.00 | 108.00 | 108.50 | 99.822 | 118,283 |
| 2025-06-12 | 111.50 | 115.00 | 110.00 | 110.50 | 101.66 | 467,480 |
| 2025-06-11 | 102.50 | 111.00 | 102.50 | 109.00 | 100.28 | 259,492 |
| 2025-06-10 | 103.50 | 103.50 | 101.50 | 102.00 | 93.842 | 171,301 |
| 2025-06-09 | 103.50 | 104.50 | 101.50 | 104.00 | 95.682 | 114,376 |
| 2025-06-06 | 102.00 | 105.00 | 102.00 | 103.50 | 95.222 | 60,623 |
| 2025-06-05 | 102.50 | 104.50 | 102.00 | 102.00 | 93.842 | 64,605 |
| 2025-06-04 | 102.00 | 103.50 | 102.00 | 102.00 | 93.842 | 69,099 |
| 2025-06-03 | 103.00 | 103.50 | 100.50 | 101.50 | 93.382 | 129,585 |
| 2025-06-02 | 105.00 | 105.00 | 100.50 | 102.00 | 93.842 | 132,942 |
| 2025-05-29 | 113.00 | 113.50 | 104.50 | 106.00 | 97.522 | 454,746 |
| 2025-05-28 | 114.00 | 114.00 | 112.00 | 112.50 | 103.50 | 56,966 |
| 2025-05-27 | 115.50 | 117.00 | 111.50 | 112.00 | 103.04 | 114,952 |
| 2025-05-26 | 113.00 | 115.50 | 112.00 | 113.50 | 104.42 | 102,288 |
| 2025-05-23 | 111.50 | 113.00 | 111.50 | 112.50 | 103.50 | 60,211 |
| 2025-05-22 | 114.00 | 114.00 | 111.50 | 111.50 | 102.58 | 106,847 |
| 2025-05-21 | 115.00 | 115.50 | 114.00 | 114.50 | 105.34 | 62,794 |
| 2025-05-20 | 114.50 | 115.00 | 113.00 | 113.50 | 104.42 | 95,865 |
| 2025-05-19 | 114.50 | 116.50 | 113.00 | 113.00 | 103.96 | 123,729 |
| 2025-05-16 | 116.50 | 116.50 | 114.00 | 114.50 | 105.34 | 116,571 |
| 2025-05-15 | 118.50 | 118.50 | 115.50 | 115.50 | 106.26 | 146,729 |
| 2025-05-14 | 117.50 | 119.00 | 116.00 | 118.50 | 109.02 | 214,984 |
| 2025-05-13 | 120.50 | 121.00 | 115.50 | 115.50 | 106.26 | 491,571 |
| 2025-05-12 | 121.50 | 121.50 | 118.00 | 119.00 | 109.48 | 313,398 |
| 2025-05-09 | 123.00 | 124.50 | 118.00 | 122.00 | 112.24 | 1,772,608 |
| 2025-05-08 | 110.00 | 118.50 | 108.50 | 118.50 | 109.02 | 348,799 |
| 2025-05-07 | 110.50 | 110.50 | 107.50 | 108.00 | 99.362 | 46,685 |
| 2025-05-06 | 110.50 | 111.50 | 108.00 | 110.00 | 101.20 | 109,818 |
| 2025-05-05 | 116.00 | 116.00 | 107.00 | 111.50 | 102.58 | 236,351 |
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.