6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 132.50 | 134.00 | 123.50 | 126.50 | 116.38 | 289,916 |
| 2024-10-28 | 138.00 | 142.50 | 128.50 | 135.00 | 124.20 | 750,094 |
| 2024-10-25 | 125.00 | 130.50 | 124.50 | 130.00 | 119.60 | 296,558 |
| 2024-10-24 | 126.00 | 128.50 | 123.00 | 125.50 | 115.46 | 346,988 |
| 2024-10-23 | 125.00 | 127.50 | 122.00 | 126.00 | 115.92 | 258,737 |
| 2024-10-22 | 126.50 | 130.50 | 120.00 | 127.00 | 116.84 | 698,380 |
| 2024-10-21 | 112.00 | 123.50 | 112.00 | 123.50 | 113.62 | 267,836 |
| 2024-10-18 | 108.00 | 114.50 | 106.50 | 112.50 | 103.50 | 292,730 |
| 2024-10-17 | 108.50 | 109.50 | 107.00 | 108.00 | 99.362 | 56,235 |
| 2024-10-16 | 109.00 | 109.00 | 106.50 | 107.00 | 98.442 | 175,517 |
| 2024-10-15 | 110.00 | 110.50 | 106.50 | 110.00 | 101.20 | 227,773 |
| 2024-10-14 | 110.00 | 113.00 | 109.00 | 110.00 | 101.20 | 298,043 |
| 2024-10-11 | 105.00 | 111.00 | 105.00 | 109.00 | 100.28 | 327,345 |
| 2024-10-09 | 105.50 | 108.00 | 103.50 | 105.00 | 96.602 | 209,513 |
| 2024-10-08 | 106.50 | 106.50 | 104.00 | 105.00 | 96.602 | 185,490 |
| 2024-10-07 | 106.50 | 110.00 | 106.50 | 106.50 | 97.982 | 300,389 |
| 2024-10-04 | 115.00 | 116.50 | 105.50 | 106.50 | 97.982 | 742,475 |
| 2024-10-01 | 114.00 | 123.00 | 104.00 | 123.00 | 113.16 | 1,712,848 |
| 2024-09-30 | 127.50 | 138.00 | 120.00 | 125.00 | 115.00 | 324,641 |
| 2024-09-27 | 129.50 | 129.50 | 125.50 | 127.50 | 117.30 | 83,666 |
| 2024-09-26 | 132.50 | 132.50 | 128.50 | 128.50 | 118.22 | 110,053 |
| 2024-09-25 | 133.00 | 134.00 | 131.50 | 132.00 | 121.44 | 84,681 |
| 2024-09-24 | 134.50 | 135.00 | 131.50 | 134.50 | 123.74 | 177,042 |
| 2024-09-23 | 130.00 | 135.50 | 129.50 | 133.50 | 122.82 | 358,751 |
| 2024-09-20 | 129.50 | 130.00 | 128.00 | 130.00 | 119.60 | 109,250 |
| 2024-09-19 | 128.50 | 129.00 | 127.50 | 128.50 | 118.22 | 79,616 |
| 2024-09-18 | 129.50 | 130.50 | 127.50 | 127.50 | 117.30 | 108,385 |
| 2024-09-16 | 125.50 | 131.50 | 125.50 | 129.50 | 119.14 | 232,205 |
| 2024-09-13 | 113.50 | 128.50 | 113.50 | 125.50 | 115.46 | 141,337 |
| 2024-09-12 | 114.50 | 115.00 | 112.50 | 113.50 | 104.42 | 109,701 |
| 2024-09-11 | 117.50 | 117.50 | 112.00 | 115.00 | 105.80 | 119,799 |
| 2024-09-10 | 118.50 | 119.00 | 116.00 | 118.00 | 108.56 | 55,251 |
| 2024-09-09 | 120.00 | 120.00 | 116.50 | 118.50 | 109.02 | 76,118 |
| 2024-09-06 | 121.00 | 121.00 | 119.00 | 120.00 | 110.40 | 24,876 |
| 2024-09-05 | 121.50 | 122.50 | 120.00 | 120.50 | 110.86 | 133,632 |
| 2024-09-04 | 122.50 | 124.00 | 119.50 | 122.00 | 112.24 | 69,380 |
| 2024-09-03 | 124.50 | 125.00 | 123.00 | 124.00 | 114.08 | 46,216 |
| 2024-09-02 | 126.00 | 126.00 | 123.50 | 124.00 | 114.08 | 66,103 |
| 2024-08-30 | 125.00 | 126.00 | 125.00 | 126.00 | 115.92 | 26,046 |
| 2024-08-29 | 127.00 | 127.00 | 123.00 | 124.50 | 114.54 | 79,701 |
| 2024-08-28 | 127.00 | 127.50 | 125.00 | 127.00 | 116.84 | 35,926 |
| 2024-08-27 | 126.00 | 126.50 | 125.00 | 125.50 | 115.46 | 20,039 |
| 2024-08-26 | 126.00 | 126.00 | 125.00 | 126.00 | 115.92 | 21,070 |
| 2024-08-23 | 125.50 | 127.50 | 124.50 | 126.00 | 115.92 | 10,242 |
| 2024-08-22 | 127.50 | 128.00 | 126.00 | 127.50 | 117.30 | 7,254 |
| 2024-08-21 | 127.50 | 128.50 | 126.00 | 128.00 | 117.76 | 20,739 |
| 2024-08-20 | 123.00 | 129.00 | 123.00 | 127.50 | 117.30 | 62,462 |
| 2024-08-19 | 121.50 | 123.00 | 121.00 | 123.00 | 113.16 | 15,965 |
| 2024-08-16 | 121.00 | 123.50 | 120.50 | 123.00 | 113.16 | 45,450 |
| 2024-08-15 | 120.50 | 122.50 | 120.50 | 122.00 | 112.24 | 19,167 |
| 2024-08-14 | 123.50 | 123.50 | 119.00 | 122.00 | 112.24 | 44,281 |
| 2024-08-13 | 122.00 | 124.00 | 122.00 | 122.50 | 112.70 | 17,875 |
| 2024-08-12 | 123.00 | 123.50 | 122.50 | 123.50 | 113.62 | 20,375 |
| 2024-08-09 | 122.00 | 125.00 | 120.50 | 124.50 | 114.54 | 45,602 |
| 2024-08-08 | 124.00 | 124.00 | 119.50 | 122.00 | 112.24 | 28,147 |
| 2024-08-07 | 115.00 | 124.50 | 114.50 | 124.50 | 114.54 | 34,292 |
| 2024-08-06 | 109.00 | 115.50 | 104.50 | 114.50 | 105.34 | 104,438 |
| 2024-08-05 | 125.00 | 125.00 | 108.00 | 109.00 | 100.28 | 107,169 |
| 2024-08-02 | 129.50 | 129.50 | 127.50 | 127.50 | 117.30 | 51,571 |
| 2024-08-01 | 129.50 | 131.50 | 128.50 | 131.50 | 120.98 | 57,565 |
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.