6913 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | 217,288 |
| 2026-10-15 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 520,545 |
| 2026-10-14 | 146.00 | 149.50 | 140.00 | 140.00 | 140.00 | 1,255,236 |
| 2026-10-13 | 144.00 | 149.50 | 142.50 | 143.00 | 143.00 | 2,604,134 |
| 2026-10-12 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 1,355,400 |
| 2026-10-08 | 131.50 | 132.00 | 129.00 | 129.50 | 129.50 | 295,251 |
| 2026-10-07 | 129.50 | 136.50 | 129.50 | 134.00 | 134.00 | 490,190 |
| 2026-10-06 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | 96,508 |
| 2026-10-05 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 167,822 |
| 2026-10-02 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 104,933 |
| 2026-10-01 | 129.50 | 129.50 | 127.00 | 129.00 | 129.00 | 96,631 |
| 2026-09-30 | 128.50 | 129.50 | 128.50 | 128.50 | 128.50 | 76,536 |
| 2026-09-29 | 127.50 | 128.50 | 127.00 | 127.00 | 127.00 | 100,505 |
| 2026-09-24 | 128.00 | 128.50 | 127.00 | 127.50 | 127.50 | 96,071 |
| 2026-09-23 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | 207,077 |
| 2026-09-22 | 131.50 | 132.00 | 128.50 | 129.00 | 129.00 | 220,234 |
| 2026-09-21 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | 160,346 |
| 2026-09-18 | 131.00 | 131.00 | 128.50 | 130.50 | 130.50 | 188,429 |
| 2026-09-17 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | 274,423 |
| 2026-09-16 | 126.00 | 127.00 | 125.00 | 126.50 | 126.50 | 157,474 |
| 2026-09-15 | 126.00 | 127.00 | 124.50 | 124.50 | 124.50 | 228,451 |
| 2026-09-14 | 128.50 | 128.50 | 122.50 | 125.50 | 125.50 | 383,292 |
| 2026-09-11 | 127.00 | 130.50 | 127.00 | 128.50 | 128.50 | 369,851 |
| 2026-09-10 | 131.50 | 131.50 | 129.00 | 129.00 | 129.00 | 265,929 |
| 2026-09-09 | 132.50 | 133.00 | 130.50 | 131.00 | 131.00 | 353,375 |
| 2026-09-08 | 135.00 | 135.00 | 130.50 | 130.50 | 130.50 | 516,386 |
| 2026-09-07 | 143.00 | 143.00 | 136.00 | 136.50 | 136.50 | 1,524,181 |
| 2026-09-04 | 153.50 | 155.00 | 145.00 | 151.00 | 151.00 | 838,308 |
| 2026-09-03 | 154.00 | 157.00 | 149.00 | 149.00 | 149.00 | 591,645 |
| 2026-09-02 | 162.00 | 162.00 | 152.50 | 153.00 | 153.00 | 736,984 |
| 2026-09-01 | 165.00 | 168.50 | 159.00 | 162.50 | 162.50 | 999,996 |
| 2026-08-31 | 159.00 | 169.00 | 156.50 | 166.00 | 166.00 | 2,418,350 |
| 2026-08-28 | 162.50 | 164.00 | 152.50 | 159.00 | 159.00 | 1,967,494 |
| 2026-08-27 | 146.00 | 158.00 | 146.00 | 158.00 | 158.00 | 1,329,864 |
| 2026-08-26 | 140.00 | 144.50 | 138.50 | 144.00 | 144.00 | 194,845 |
| 2026-08-25 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 200,540 |
| 2026-08-24 | 137.50 | 140.00 | 137.00 | 138.50 | 138.50 | 160,385 |
| 2026-08-21 | 142.00 | 142.00 | 136.50 | 139.00 | 139.00 | 317,435 |
| 2026-08-20 | 142.00 | 142.50 | 139.50 | 142.00 | 142.00 | 176,205 |
| 2026-08-19 | 143.00 | 146.00 | 139.00 | 140.50 | 140.50 | 408,845 |
| 2026-08-18 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 249,295 |
| 2026-08-17 | 150.00 | 150.50 | 147.00 | 149.00 | 149.00 | 335,965 |
| 2026-08-14 | 154.00 | 154.00 | 146.50 | 148.00 | 148.00 | 759,793 |
| 2026-08-13 | 150.00 | 155.00 | 146.50 | 149.50 | 149.50 | 1,212,235 |
| 2026-08-12 | 150.50 | 151.50 | 145.50 | 150.00 | 150.00 | 1,042,154 |
| 2026-08-11 | 148.00 | 148.00 | 140.50 | 147.00 | 147.00 | 468,245 |
| 2026-08-10 | 152.00 | 153.00 | 144.50 | 146.00 | 146.00 | 947,851 |
| 2026-08-07 | 142.00 | 151.00 | 141.00 | 146.00 | 146.00 | 2,291,219 |
| 2026-08-06 | 126.50 | 139.00 | 126.50 | 139.00 | 139.00 | 1,034,341 |
| 2026-08-05 | 130.00 | 130.00 | 126.00 | 126.50 | 126.50 | 117,039 |
| 2026-08-04 | 124.00 | 128.50 | 124.00 | 128.00 | 128.00 | 150,168 |
| 2026-08-03 | 120.50 | 124.50 | 120.50 | 124.50 | 124.50 | 122,743 |
| 2026-07-31 | 118.50 | 121.00 | 118.50 | 120.50 | 120.50 | 89,467 |
| 2026-07-30 | 114.50 | 117.50 | 112.50 | 115.00 | 115.00 | 110,083 |
| 2026-07-29 | 119.00 | 119.00 | 111.50 | 115.50 | 115.50 | 286,506 |
| 2026-07-28 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 127,487 |
| 2026-07-27 | 123.00 | 123.00 | 119.50 | 123.00 | 123.00 | 69,922 |
| 2026-07-24 | 125.00 | 125.50 | 122.00 | 123.00 | 123.00 | 136,127 |
| 2026-07-23 | 127.50 | 127.50 | 124.00 | 126.50 | 126.50 | 63,000 |
| 2026-07-22 | 127.00 | 127.50 | 125.50 | 126.50 | 126.50 | 97,655 |
Page 1 of 17 · 977 trading daysOlder →
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.