6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 116.00 | 123.00 | 114.00 | 114.50 | 105.34 | 131,990 |
| 2025-01-22 | 122.00 | 124.50 | 122.00 | 122.00 | 112.24 | 44,510 |
| 2025-01-21 | 122.00 | 122.00 | 121.00 | 121.00 | 111.32 | 24,300 |
| 2025-01-20 | 117.50 | 122.00 | 117.50 | 120.00 | 110.40 | 29,512 |
| 2025-01-17 | 118.00 | 118.00 | 115.00 | 117.00 | 107.64 | 80,126 |
| 2025-01-16 | 119.00 | 120.00 | 117.00 | 119.00 | 109.48 | 44,982 |
| 2025-01-15 | 116.50 | 120.00 | 116.50 | 117.00 | 107.64 | 88,512 |
| 2025-01-14 | 122.00 | 122.00 | 119.00 | 120.50 | 110.86 | 63,388 |
| 2025-01-13 | 123.50 | 123.50 | 120.00 | 121.50 | 111.78 | 85,120 |
| 2025-01-10 | 127.00 | 128.50 | 125.50 | 126.00 | 115.92 | 28,573 |
| 2025-01-09 | 129.50 | 132.00 | 127.00 | 127.00 | 116.84 | 93,200 |
| 2025-01-08 | 130.00 | 130.00 | 128.50 | 129.50 | 119.14 | 34,202 |
| 2025-01-07 | 131.00 | 134.50 | 129.00 | 129.00 | 118.68 | 107,175 |
| 2025-01-06 | 134.00 | 134.50 | 130.00 | 130.50 | 120.06 | 168,470 |
| 2025-01-03 | 122.50 | 134.00 | 122.50 | 130.00 | 119.60 | 383,350 |
| 2025-01-02 | 124.00 | 124.00 | 121.00 | 122.00 | 112.24 | 112,501 |
| 2024-12-31 | 123.50 | 124.50 | 123.00 | 124.00 | 114.08 | 86,780 |
| 2024-12-30 | 123.00 | 125.50 | 122.00 | 125.50 | 115.46 | 63,254 |
| 2024-12-27 | 124.00 | 125.50 | 123.00 | 125.50 | 115.46 | 81,728 |
| 2024-12-26 | 123.50 | 125.50 | 123.50 | 125.50 | 115.46 | 36,812 |
| 2024-12-25 | 125.00 | 126.00 | 123.00 | 125.50 | 115.46 | 100,140 |
| 2024-12-24 | 123.00 | 127.00 | 123.00 | 125.00 | 115.00 | 56,917 |
| 2024-12-23 | 126.00 | 126.00 | 121.50 | 125.50 | 115.46 | 147,636 |
| 2024-12-20 | 127.00 | 127.00 | 124.00 | 124.00 | 114.08 | 125,454 |
| 2024-12-19 | 127.00 | 130.00 | 126.50 | 127.00 | 116.84 | 201,605 |
| 2024-12-18 | 134.50 | 134.50 | 129.50 | 132.00 | 121.44 | 90,970 |
| 2024-12-17 | 130.00 | 133.50 | 130.00 | 131.00 | 120.52 | 133,990 |
| 2024-12-16 | 138.00 | 138.50 | 131.00 | 131.00 | 120.52 | 193,148 |
| 2024-12-13 | 135.50 | 142.50 | 135.50 | 138.50 | 127.42 | 193,188 |
| 2024-12-12 | 139.50 | 141.00 | 135.00 | 136.50 | 125.58 | 158,192 |
| 2024-12-11 | 141.00 | 141.50 | 134.00 | 135.50 | 124.66 | 197,928 |
| 2024-12-10 | 142.00 | 143.50 | 138.00 | 141.00 | 129.72 | 241,572 |
| 2024-12-09 | 152.00 | 153.00 | 140.50 | 140.50 | 129.26 | 659,892 |
| 2024-12-06 | 150.00 | 161.00 | 143.00 | 156.00 | 143.52 | 1,153,644 |
| 2024-12-05 | 136.00 | 148.50 | 134.00 | 148.50 | 136.62 | 1,273,630 |
| 2024-12-04 | 141.50 | 141.50 | 133.50 | 135.00 | 124.20 | 390,678 |
| 2024-12-03 | 135.00 | 140.00 | 134.00 | 139.00 | 127.88 | 548,178 |
| 2024-12-02 | 136.00 | 136.00 | 130.50 | 134.00 | 123.28 | 246,989 |
| 2024-11-29 | 129.50 | 135.50 | 129.00 | 135.00 | 124.20 | 502,445 |
| 2024-11-28 | 129.50 | 130.50 | 125.50 | 128.00 | 117.76 | 143,241 |
| 2024-11-27 | 127.00 | 128.00 | 124.50 | 128.00 | 117.76 | 113,445 |
| 2024-11-26 | 123.50 | 131.00 | 123.50 | 129.50 | 119.14 | 271,601 |
| 2024-11-25 | 123.50 | 123.50 | 122.00 | 123.50 | 113.62 | 45,163 |
| 2024-11-22 | 122.00 | 123.00 | 121.00 | 123.00 | 113.16 | 44,165 |
| 2024-11-21 | 122.00 | 122.00 | 120.00 | 122.00 | 112.24 | 22,109 |
| 2024-11-20 | 119.50 | 122.00 | 119.50 | 121.50 | 111.78 | 55,313 |
| 2024-11-19 | 119.50 | 120.00 | 116.50 | 118.50 | 109.02 | 37,370 |
| 2024-11-18 | 122.00 | 122.00 | 115.00 | 117.00 | 107.64 | 150,434 |
| 2024-11-15 | 118.50 | 122.00 | 118.00 | 122.00 | 112.24 | 48,235 |
| 2024-11-14 | 123.50 | 123.50 | 118.50 | 119.00 | 109.48 | 135,469 |
| 2024-11-13 | 123.00 | 123.50 | 120.50 | 122.50 | 112.70 | 140,098 |
| 2024-11-12 | 128.50 | 128.50 | 122.50 | 124.50 | 114.54 | 125,551 |
| 2024-11-11 | 126.50 | 128.50 | 124.00 | 128.50 | 118.22 | 122,831 |
| 2024-11-08 | 125.50 | 128.00 | 125.00 | 126.50 | 116.38 | 80,564 |
| 2024-11-07 | 131.50 | 131.50 | 125.50 | 126.00 | 115.92 | 189,790 |
| 2024-11-06 | 124.00 | 127.00 | 123.50 | 126.00 | 115.92 | 85,866 |
| 2024-11-05 | 123.50 | 125.00 | 121.00 | 123.00 | 113.16 | 163,573 |
| 2024-11-04 | 126.00 | 126.50 | 123.50 | 125.00 | 115.00 | 76,480 |
| 2024-11-01 | 123.50 | 126.50 | 123.00 | 126.50 | 116.38 | 148,222 |
| 2024-10-30 | 126.50 | 131.50 | 125.00 | 128.00 | 117.76 | 183,912 |
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.