Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 177.50 | 178.00 | 176.00 | 176.00 | 176.00 | 137,148 |
| 2023-08-08 | 177.50 | 179.50 | 177.00 | 178.50 | 178.50 | 262,102 |
| 2023-08-07 | 176.00 | 179.00 | 174.50 | 177.00 | 177.00 | 202,718 |
| 2023-08-04 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 144,236 |
| 2023-08-02 | 181.00 | 181.00 | 176.00 | 176.50 | 176.50 | 331,409 |
| 2023-08-01 | 182.00 | 183.00 | 178.00 | 180.00 | 180.00 | 306,361 |
| 2023-07-31 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | 545,536 |
| 2023-07-28 | 183.00 | 184.50 | 179.00 | 184.00 | 184.00 | 621,704 |
| 2023-07-27 | 180.50 | 185.50 | 180.50 | 181.50 | 181.50 | 870,024 |
| 2023-07-26 | 187.50 | 188.50 | 181.00 | 183.50 | 183.50 | 1,460,886 |
| 2023-07-25 | 173.00 | 189.00 | 173.00 | 185.50 | 185.50 | 3,293,258 |
| 2023-07-24 | 169.00 | 174.00 | 168.50 | 172.50 | 172.50 | 575,390 |
| 2023-07-21 | 167.00 | 171.00 | 167.00 | 169.00 | 169.00 | 410,727 |
| 2023-07-20 | 167.50 | 170.00 | 165.50 | 168.00 | 168.00 | 419,171 |
| 2023-07-19 | 165.00 | 167.50 | 164.50 | 166.00 | 166.00 | 305,184 |
| 2023-07-18 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 264,011 |
| 2023-07-17 | 163.50 | 166.00 | 163.50 | 165.50 | 165.50 | 176,069 |
| 2023-07-14 | 162.50 | 165.00 | 162.50 | 163.50 | 163.50 | 195,309 |
| 2023-07-13 | 163.50 | 163.50 | 162.00 | 162.50 | 162.50 | 271,089 |
| 2023-07-12 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 146,052 |
| 2023-07-11 | 163.00 | 165.00 | 162.50 | 164.50 | 164.50 | 244,001 |
| 2023-07-10 | 162.50 | 163.00 | 161.00 | 162.00 | 162.00 | 217,204 |
| 2023-07-07 | 165.00 | 165.50 | 162.50 | 162.50 | 162.50 | 288,111 |
| 2023-07-06 | 167.50 | 168.50 | 165.00 | 165.50 | 165.50 | 244,035 |
| 2023-07-05 | 169.50 | 169.50 | 168.00 | 168.00 | 168.00 | 84,214 |
| 2023-07-04 | 170.00 | 170.00 | 169.00 | 169.50 | 169.50 | 77,000 |
| 2023-07-03 | 170.00 | 170.00 | 168.50 | 169.00 | 169.00 | 96,275 |
| 2023-06-30 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 77,389 |
| 2023-06-29 | 167.00 | 169.50 | 167.00 | 169.00 | 169.00 | 136,184 |
| 2023-06-28 | 166.50 | 168.00 | 166.50 | 167.00 | 167.00 | 96,418 |
| 2023-06-27 | 168.00 | 170.00 | 166.50 | 166.50 | 166.50 | 238,366 |
| 2023-06-26 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 68,194 |
| 2023-06-21 | 170.50 | 170.50 | 167.50 | 168.00 | 168.00 | 337,304 |
| 2023-06-20 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | 349,048 |
| 2023-06-19 | 175.00 | 177.00 | 174.50 | 177.00 | 170.10 | 427,403 |
| 2023-06-16 | 175.50 | 177.50 | 175.00 | 175.00 | 168.18 | 309,576 |
| 2023-06-15 | 176.50 | 177.50 | 175.00 | 176.50 | 169.62 | 255,371 |
| 2023-06-14 | 178.00 | 178.00 | 175.50 | 175.50 | 168.66 | 318,311 |
| 2023-06-13 | 176.50 | 182.50 | 176.50 | 178.50 | 171.54 | 629,112 |
| 2023-06-12 | 175.50 | 176.50 | 174.50 | 176.00 | 169.14 | 175,647 |
| 2023-06-09 | 175.50 | 176.00 | 174.50 | 175.00 | 168.18 | 193,232 |
| 2023-06-08 | 175.00 | 176.50 | 174.50 | 176.00 | 169.14 | 178,000 |
| 2023-06-07 | 175.00 | 176.50 | 174.50 | 175.00 | 168.18 | 285,006 |
| 2023-06-06 | 176.00 | 176.50 | 175.00 | 175.00 | 168.18 | 114,007 |
| 2023-06-05 | 176.00 | 177.00 | 176.00 | 176.00 | 169.14 | 138,391 |
| 2023-06-02 | 176.00 | 177.00 | 175.50 | 175.50 | 168.66 | 196,027 |
| 2023-06-01 | 175.50 | 177.50 | 175.50 | 176.00 | 169.14 | 177,436 |
| 2023-05-31 | 174.50 | 177.00 | 174.00 | 175.50 | 168.66 | 291,002 |
| 2023-05-30 | 176.00 | 176.00 | 174.00 | 174.50 | 167.70 | 126,677 |
| 2023-05-29 | 174.50 | 177.00 | 174.50 | 175.00 | 168.18 | 129,031 |
| 2023-05-26 | 175.50 | 176.00 | 174.00 | 174.50 | 167.70 | 211,386 |
| 2023-05-25 | 176.50 | 176.50 | 175.50 | 175.50 | 168.66 | 141,020 |
| 2023-05-24 | 178.00 | 178.00 | 176.50 | 176.50 | 169.62 | 113,161 |
| 2023-05-23 | 176.50 | 179.50 | 176.00 | 178.50 | 171.54 | 287,198 |
| 2023-05-22 | 175.50 | 178.00 | 175.50 | 176.00 | 169.14 | 358,014 |
| 2023-05-19 | 180.50 | 180.50 | 175.00 | 175.50 | 168.66 | 625,228 |
| 2023-05-18 | 177.50 | 181.50 | 177.00 | 181.00 | 173.94 | 458,102 |
| 2023-05-17 | 175.50 | 178.50 | 175.50 | 177.50 | 170.58 | 302,019 |
| 2023-05-16 | 175.00 | 175.50 | 174.00 | 175.00 | 168.18 | 249,089 |
| 2023-05-15 | 176.00 | 176.00 | 173.00 | 175.00 | 168.18 | 206,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 6.9000 TWD |
| 2022-06-15 | 6.1000 TWD |
| 2021-08-02 | 6.4000 TWD |
| 2020-06-24 | 6.5000 TWD |
| 2019-06-24 | 6.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.