Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 124.50 | 124.50 | 122.50 | 123.00 | 118.21 | 105,315 |
| 2022-11-03 | 124.50 | 124.50 | 123.00 | 123.50 | 118.69 | 99,539 |
| 2022-11-02 | 123.50 | 125.50 | 123.00 | 125.00 | 120.13 | 204,348 |
| 2022-11-01 | 121.00 | 123.00 | 121.00 | 122.50 | 117.72 | 147,361 |
| 2022-10-31 | 122.00 | 122.00 | 120.50 | 121.50 | 116.76 | 139,227 |
| 2022-10-28 | 124.00 | 124.00 | 121.00 | 121.50 | 116.76 | 105,256 |
| 2022-10-27 | 121.00 | 122.50 | 120.00 | 122.00 | 117.24 | 264,005 |
| 2022-10-26 | 122.00 | 122.50 | 120.50 | 121.00 | 116.28 | 260,100 |
| 2022-10-25 | 126.00 | 126.00 | 120.50 | 121.50 | 116.76 | 598,173 |
| 2022-10-24 | 126.50 | 127.00 | 124.00 | 125.00 | 120.13 | 162,056 |
| 2022-10-21 | 127.00 | 127.00 | 125.50 | 125.50 | 120.61 | 173,300 |
| 2022-10-20 | 127.50 | 128.00 | 126.50 | 127.00 | 122.05 | 233,101 |
| 2022-10-19 | 128.50 | 129.00 | 127.50 | 127.50 | 122.53 | 134,758 |
| 2022-10-18 | 129.00 | 129.50 | 126.50 | 129.50 | 124.45 | 307,001 |
| 2022-10-17 | 128.00 | 128.50 | 126.50 | 128.50 | 123.49 | 95,397 |
| 2022-10-14 | 130.00 | 130.00 | 128.50 | 129.00 | 123.97 | 141,070 |
| 2022-10-13 | 133.00 | 133.00 | 127.00 | 127.50 | 122.53 | 254,164 |
| 2022-10-12 | 131.00 | 131.00 | 128.50 | 130.50 | 125.41 | 130,127 |
| 2022-10-11 | 133.50 | 133.50 | 130.00 | 131.00 | 125.89 | 206,208 |
| 2022-10-07 | 133.00 | 135.00 | 133.00 | 135.00 | 129.74 | 169,500 |
| 2022-10-06 | 133.50 | 133.50 | 132.50 | 133.50 | 128.30 | 159,045 |
| 2022-10-05 | 134.50 | 134.50 | 132.50 | 133.00 | 127.82 | 210,052 |
| 2022-10-04 | 135.00 | 135.00 | 132.50 | 133.50 | 128.30 | 169,105 |
| 2022-10-03 | 134.00 | 134.00 | 132.50 | 133.50 | 128.30 | 111,550 |
| 2022-09-30 | 133.50 | 134.00 | 130.50 | 134.00 | 128.78 | 96,072 |
| 2022-09-29 | 133.00 | 134.00 | 132.00 | 133.50 | 128.30 | 252,026 |
| 2022-09-28 | 134.00 | 134.00 | 130.00 | 133.00 | 127.82 | 181,785 |
| 2022-09-27 | 136.50 | 136.50 | 132.50 | 133.50 | 128.30 | 209,258 |
| 2022-09-26 | 138.00 | 138.00 | 135.00 | 136.00 | 130.70 | 168,312 |
| 2022-09-23 | 140.00 | 141.50 | 137.00 | 140.00 | 134.54 | 283,180 |
| 2022-09-22 | 138.50 | 139.00 | 136.50 | 138.00 | 132.62 | 251,002 |
| 2022-09-21 | 140.50 | 140.50 | 138.00 | 138.50 | 133.10 | 200,051 |
| 2022-09-20 | 141.50 | 141.50 | 138.50 | 139.50 | 134.06 | 182,346 |
| 2022-09-19 | 143.00 | 143.00 | 139.50 | 140.00 | 134.54 | 147,075 |
| 2022-09-16 | 142.50 | 143.50 | 141.00 | 142.00 | 136.46 | 247,244 |
| 2022-09-15 | 142.00 | 144.50 | 142.00 | 142.50 | 136.94 | 205,022 |
| 2022-09-14 | 142.00 | 143.50 | 141.00 | 143.00 | 137.43 | 141,133 |
| 2022-09-13 | 146.00 | 146.00 | 143.50 | 143.50 | 137.91 | 219,121 |
| 2022-09-12 | 147.00 | 147.50 | 144.50 | 144.50 | 138.87 | 217,313 |
| 2022-09-08 | 144.50 | 146.50 | 140.50 | 146.50 | 140.79 | 314,219 |
| 2022-09-07 | 142.00 | 142.50 | 140.00 | 141.00 | 135.50 | 212,098 |
| 2022-09-06 | 145.50 | 145.50 | 142.00 | 142.00 | 136.46 | 151,150 |
| 2022-09-05 | 146.00 | 147.00 | 143.50 | 145.00 | 139.35 | 264,271 |
| 2022-09-02 | 148.00 | 148.00 | 145.50 | 146.00 | 140.31 | 300,135 |
| 2022-09-01 | 148.00 | 148.00 | 145.00 | 145.00 | 139.35 | 400,245 |
| 2022-08-31 | 148.00 | 154.00 | 147.00 | 149.00 | 143.19 | 1,754,751 |
| 2022-08-30 | 141.00 | 146.00 | 140.00 | 145.50 | 139.83 | 428,462 |
| 2022-08-29 | 138.50 | 141.50 | 138.50 | 140.00 | 134.54 | 191,198 |
| 2022-08-26 | 139.00 | 143.00 | 138.50 | 142.00 | 136.46 | 321,438 |
| 2022-08-25 | 138.00 | 138.50 | 137.50 | 138.50 | 133.10 | 97,300 |
| 2022-08-24 | 136.00 | 137.50 | 135.00 | 137.00 | 131.66 | 126,048 |
| 2022-08-23 | 135.50 | 136.00 | 135.00 | 136.00 | 130.70 | 106,300 |
| 2022-08-22 | 136.50 | 136.50 | 136.00 | 136.50 | 131.18 | 69,000 |
| 2022-08-19 | 138.50 | 138.50 | 136.50 | 137.00 | 131.66 | 184,119 |
| 2022-08-18 | 134.50 | 137.50 | 134.50 | 137.50 | 132.14 | 344,200 |
| 2022-08-17 | 133.50 | 136.50 | 133.50 | 134.50 | 129.26 | 347,122 |
| 2022-08-16 | 133.50 | 134.50 | 132.50 | 133.50 | 128.30 | 144,012 |
| 2022-08-15 | 134.50 | 134.50 | 133.00 | 133.50 | 128.30 | 135,198 |
| 2022-08-12 | 133.50 | 134.00 | 132.50 | 134.00 | 128.78 | 181,308 |
| 2022-08-11 | 132.00 | 134.00 | 131.50 | 133.50 | 128.30 | 196,534 |
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.