Grape King Bio Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	179.50	180.50	174.00	175.00	168.18	750,110
2023-05-11	184.00	184.00	180.50	181.00	173.94	274,010
2023-05-10	183.50	186.00	182.50	185.00	177.79	250,010
2023-05-09	185.50	186.50	181.50	184.00	176.83	469,662
2023-05-08	186.00	187.50	184.50	186.50	179.23	272,117
2023-05-05	185.50	187.00	184.00	186.00	178.75	482,180
2023-05-04	185.00	186.00	184.00	184.00	176.83	266,312
2023-05-03	182.50	186.00	182.50	185.00	177.79	401,307
2023-05-02	183.00	183.50	181.00	182.50	175.39	369,214
2023-04-28	179.00	183.00	179.00	183.00	175.87	212,731
2023-04-27	179.00	181.00	178.50	179.00	172.02	103,225
2023-04-26	179.00	180.50	178.00	179.00	172.02	148,100
2023-04-25	181.00	183.00	178.50	179.00	172.02	291,302
2023-04-24	181.50	183.00	179.50	181.00	173.94	276,400
2023-04-21	182.00	183.00	178.00	179.50	172.50	342,782
2023-04-20	189.50	189.50	182.00	182.00	174.91	454,507
2023-04-19	189.00	190.00	187.00	188.50	181.15	489,155
2023-04-18	186.00	188.00	185.00	188.00	180.67	343,427
2023-04-17	187.00	189.50	186.00	186.00	178.75	964,333
2023-04-14	187.50	188.50	185.50	186.00	178.75	443,242
2023-04-13	184.00	187.00	182.00	186.00	178.75	761,875
2023-04-12	180.00	184.00	177.50	184.00	176.83	1,227,897
2023-04-11	177.50	179.50	177.00	177.50	170.58	188,499
2023-04-10	176.00	178.00	175.50	177.50	170.58	238,417
2023-04-07	178.00	178.50	175.00	176.00	169.14	454,359
2023-04-06	180.00	180.00	178.00	178.00	171.06	357,283
2023-03-31	180.50	182.50	178.00	180.00	172.98	417,055
2023-03-30	180.50	181.50	179.00	180.00	172.98	561,086
2023-03-29	175.00	181.00	175.00	180.50	173.46	615,836
2023-03-28	176.00	177.50	174.50	175.50	168.66	279,230
2023-03-27	175.00	177.00	173.00	176.00	169.14	331,150
2023-03-24	177.50	177.50	174.50	175.00	168.18	307,235
2023-03-23	179.50	181.00	176.00	177.00	170.10	426,300
2023-03-22	176.50	180.50	176.50	179.50	172.50	398,140
2023-03-21	174.00	178.50	174.00	178.00	171.06	594,270
2023-03-20	173.50	174.50	171.50	173.00	166.26	520,251
2023-03-17	176.00	177.00	173.00	175.00	168.18	514,132
2023-03-16	176.00	178.00	174.50	176.50	169.62	486,209
2023-03-15	177.00	178.00	175.00	176.00	169.14	485,130
2023-03-14	182.00	184.00	175.50	176.00	169.14	1,526,889
2023-03-13	188.00	188.00	181.50	182.00	174.91	994,681
2023-03-10	189.50	191.00	184.50	189.00	181.63	1,432,802
2023-03-09	189.00	190.00	187.50	189.50	182.11	583,318
2023-03-08	185.50	189.00	184.00	189.00	181.63	1,042,399
2023-03-07	184.00	187.00	183.00	184.50	177.31	637,491
2023-03-06	187.50	187.50	181.00	183.00	175.87	974,411
2023-03-03	188.00	190.00	184.00	185.00	177.79	732,558
2023-03-02	184.00	188.00	183.00	186.00	178.75	1,456,429
2023-03-01	182.00	184.50	181.00	184.50	177.31	1,109,757
2023-02-24	181.00	183.00	179.50	181.50	174.42	957,933
2023-02-23	178.50	185.00	178.50	180.50	173.46	1,753,089
2023-02-22	175.00	178.00	174.50	178.00	171.06	725,337
2023-02-21	174.00	176.00	173.00	176.00	169.14	314,144
2023-02-20	176.50	176.50	174.00	174.00	167.22	254,246
2023-02-17	175.00	176.00	173.50	175.50	168.66	230,261
2023-02-16	174.00	177.00	174.00	175.50	168.66	458,249
2023-02-15	173.50	176.50	173.00	173.50	166.74	556,385
2023-02-14	170.50	173.50	170.50	172.50	165.78	449,104
2023-02-13	171.00	172.00	169.50	170.00	163.37	461,268
2023-02-10	172.00	173.00	171.00	171.50	164.81	428,110

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.