6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 116.00 | 118.00 | 113.00 | 116.00 | 106.72 | 193,638 |
| 2025-04-30 | 117.50 | 117.50 | 113.50 | 114.00 | 104.88 | 154,527 |
| 2025-04-29 | 109.00 | 119.50 | 109.00 | 116.50 | 107.18 | 440,695 |
| 2025-04-28 | 107.50 | 110.00 | 107.50 | 109.00 | 100.28 | 112,226 |
| 2025-04-25 | 108.00 | 108.50 | 105.50 | 107.50 | 98.902 | 135,790 |
| 2025-04-24 | 109.00 | 109.00 | 104.00 | 104.50 | 96.142 | 95,384 |
| 2025-04-23 | 106.00 | 110.00 | 106.00 | 107.00 | 98.442 | 156,910 |
| 2025-04-22 | 102.50 | 105.00 | 100.50 | 103.50 | 95.222 | 101,350 |
| 2025-04-21 | 105.00 | 106.00 | 102.50 | 103.00 | 94.762 | 92,241 |
| 2025-04-18 | 108.00 | 109.00 | 105.50 | 106.00 | 97.522 | 143,238 |
| 2025-04-17 | 104.00 | 110.00 | 103.50 | 107.00 | 98.442 | 495,303 |
| 2025-04-16 | 105.50 | 106.50 | 101.00 | 102.00 | 93.842 | 196,398 |
| 2025-04-15 | 97.400 | 105.50 | 97.000 | 105.50 | 97.062 | 220,941 |
| 2025-04-14 | 96.000 | 101.50 | 94.500 | 96.000 | 88.322 | 227,268 |
| 2025-04-11 | 95.500 | 95.500 | 92.700 | 93.600 | 86.114 | 404,422 |
| 2025-04-10 | 103.00 | 104.50 | 100.00 | 103.00 | 94.762 | 392,921 |
| 2025-04-09 | 95.000 | 95.300 | 95.000 | 95.000 | 87.402 | 104,655 |
| 2025-04-08 | 105.50 | 107.50 | 105.50 | 105.50 | 97.062 | 484,992 |
| 2025-04-07 | 117.00 | 117.00 | 117.00 | 117.00 | 107.64 | 10,158 |
| 2025-04-02 | 128.50 | 130.50 | 125.50 | 129.50 | 119.14 | 100,270 |
| 2025-04-01 | 127.50 | 130.50 | 127.50 | 127.50 | 117.30 | 98,881 |
| 2025-03-31 | 128.00 | 129.50 | 123.00 | 126.00 | 115.92 | 204,637 |
| 2025-03-28 | 134.50 | 136.00 | 129.50 | 131.00 | 120.52 | 186,368 |
| 2025-03-27 | 140.00 | 140.00 | 136.00 | 137.00 | 126.04 | 113,417 |
| 2025-03-26 | 142.00 | 142.00 | 139.50 | 140.50 | 129.26 | 124,060 |
| 2025-03-25 | 145.50 | 147.00 | 140.50 | 142.00 | 130.64 | 261,008 |
| 2025-03-24 | 144.00 | 145.00 | 143.00 | 145.00 | 133.40 | 178,885 |
| 2025-03-21 | 144.50 | 149.00 | 142.50 | 146.00 | 134.32 | 319,281 |
| 2025-03-20 | 144.00 | 146.00 | 142.00 | 142.50 | 131.10 | 177,866 |
| 2025-03-19 | 138.00 | 148.00 | 136.50 | 141.00 | 129.72 | 493,899 |
| 2025-03-18 | 139.00 | 141.50 | 137.50 | 137.50 | 126.50 | 108,636 |
| 2025-03-17 | 142.00 | 142.00 | 136.50 | 137.50 | 126.50 | 189,782 |
| 2025-03-14 | 140.50 | 143.00 | 138.50 | 139.50 | 128.34 | 153,331 |
| 2025-03-13 | 143.50 | 146.50 | 138.50 | 138.50 | 127.42 | 201,780 |
| 2025-03-12 | 136.00 | 144.50 | 136.00 | 139.00 | 127.88 | 206,843 |
| 2025-03-11 | 136.50 | 138.00 | 133.50 | 136.00 | 125.12 | 283,824 |
| 2025-03-10 | 144.50 | 147.00 | 142.00 | 142.00 | 130.64 | 234,459 |
| 2025-03-07 | 151.00 | 154.00 | 143.00 | 143.00 | 131.56 | 423,722 |
| 2025-03-06 | 157.50 | 157.50 | 153.00 | 154.00 | 141.68 | 507,972 |
| 2025-03-05 | 154.00 | 158.50 | 153.50 | 156.00 | 143.52 | 665,753 |
| 2025-03-04 | 153.00 | 157.50 | 152.00 | 152.50 | 140.30 | 753,671 |
| 2025-03-03 | 157.00 | 160.50 | 153.50 | 155.50 | 143.06 | 1,765,593 |
| 2025-02-27 | 150.50 | 160.50 | 148.50 | 158.00 | 145.36 | 1,454,539 |
| 2025-02-26 | 144.50 | 153.50 | 142.00 | 151.50 | 139.38 | 1,001,047 |
| 2025-02-25 | 152.50 | 154.00 | 145.50 | 147.00 | 135.24 | 524,250 |
| 2025-02-24 | 155.00 | 158.00 | 153.00 | 154.00 | 141.68 | 391,339 |
| 2025-02-21 | 156.50 | 162.00 | 156.50 | 157.50 | 144.90 | 633,066 |
| 2025-02-20 | 164.00 | 165.50 | 156.50 | 157.00 | 144.44 | 1,376,415 |
| 2025-02-19 | 180.00 | 185.00 | 164.50 | 165.00 | 151.80 | 5,486,606 |
| 2025-02-18 | 162.50 | 174.50 | 159.50 | 174.50 | 160.54 | 3,825,437 |
| 2025-02-17 | 157.50 | 165.50 | 155.00 | 159.00 | 146.28 | 2,409,785 |
| 2025-02-14 | 162.00 | 164.00 | 154.00 | 154.00 | 141.68 | 3,522,289 |
| 2025-02-13 | 152.00 | 166.50 | 149.00 | 158.50 | 145.82 | 5,860,105 |
| 2025-02-12 | 142.00 | 152.00 | 141.50 | 152.00 | 139.84 | 1,447,806 |
| 2025-02-11 | 130.50 | 138.50 | 128.50 | 138.50 | 127.42 | 700,374 |
| 2025-02-10 | 121.50 | 127.50 | 120.00 | 126.00 | 115.92 | 89,869 |
| 2025-02-07 | 124.50 | 124.50 | 120.50 | 121.50 | 111.78 | 63,464 |
| 2025-02-06 | 124.00 | 124.00 | 120.50 | 122.00 | 112.24 | 29,531 |
| 2025-02-05 | 121.00 | 122.00 | 120.00 | 120.50 | 110.86 | 17,071 |
| 2025-02-04 | 117.00 | 121.00 | 117.00 | 121.00 | 111.32 | 38,346 |
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.