Grape King Bio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	131.00	131.50	130.00	131.50	126.37	49,105
2022-08-09	129.50	131.00	129.50	131.00	125.89	30,387
2022-08-08	129.50	130.50	129.00	130.50	125.41	34,287
2022-08-05	128.50	131.50	128.50	130.50	125.41	119,156
2022-08-04	128.50	129.00	127.50	129.00	123.97	152,326
2022-08-03	129.50	130.50	128.50	128.50	123.49	117,527
2022-08-02	131.50	131.50	129.50	130.00	124.93	155,200
2022-08-01	133.50	133.50	131.00	132.00	126.85	127,211
2022-07-29	134.00	135.50	131.50	132.50	127.33	179,017
2022-07-28	135.50	136.00	134.00	134.00	128.78	131,150
2022-07-27	137.50	137.50	134.00	135.00	129.74	362,825
2022-07-26	129.50	138.00	129.50	137.50	132.14	761,549
2022-07-25	129.00	129.50	128.00	129.50	124.45	104,260
2022-07-22	129.50	129.50	128.00	129.00	123.97	155,474
2022-07-21	129.00	129.50	128.00	129.50	124.45	165,195
2022-07-20	130.00	130.50	129.00	129.50	124.45	215,012
2022-07-19	130.50	130.50	129.50	130.00	124.93	112,137
2022-07-18	131.00	131.00	129.00	130.50	125.41	205,102
2022-07-15	131.00	131.00	129.50	130.00	124.93	142,163
2022-07-14	130.00	131.00	129.50	131.00	125.89	151,010
2022-07-13	130.50	130.50	129.00	130.00	124.93	143,139
2022-07-12	130.50	130.50	129.00	129.50	124.45	113,317
2022-07-11	131.50	132.50	130.50	131.00	125.89	105,211
2022-07-08	131.50	131.50	131.00	131.00	125.89	101,271
2022-07-07	132.00	132.00	130.50	131.50	126.37	124,064
2022-07-06	134.50	134.50	131.00	131.50	126.37	80,054
2022-07-05	133.00	133.50	131.50	133.50	128.30	215,012
2022-07-04	131.00	132.00	130.00	131.00	125.89	126,199
2022-07-01	133.00	133.00	130.50	131.00	125.89	161,766
2022-06-30	134.00	134.00	132.50	133.50	128.30	144,217
2022-06-29	134.00	134.50	133.50	134.50	129.26	104,042
2022-06-28	135.50	135.50	133.50	135.00	129.74	93,184
2022-06-27	135.00	135.50	134.00	135.00	129.74	154,327
2022-06-24	136.00	136.50	133.50	134.50	129.26	215,002
2022-06-23	136.00	137.00	134.50	135.50	130.22	138,188
2022-06-22	136.50	137.00	134.50	136.50	131.18	144,800
2022-06-21	136.50	137.00	135.00	137.00	131.66	165,552
2022-06-20	138.00	138.50	135.00	135.00	129.74	113,172
2022-06-17	137.00	138.00	137.00	137.50	132.14	95,296
2022-06-16	139.00	140.00	138.00	138.50	133.10	138,240
2022-06-15	138.50	140.00	138.00	139.00	133.58	328,208
2022-06-14	143.50	143.50	141.50	143.50	132.04	177,621
2022-06-13	144.00	144.00	142.50	143.50	132.04	188,127
2022-06-10	146.00	146.00	144.50	145.50	133.88	74,118
2022-06-09	147.50	148.00	146.00	146.50	134.80	121,050
2022-06-08	148.00	148.00	146.00	146.50	134.80	88,364
2022-06-07	147.50	148.00	145.50	147.50	135.72	306,819
2022-06-06	146.00	148.00	144.50	145.00	133.42	251,522
2022-06-02	142.00	147.00	142.00	144.50	132.96	308,173
2022-06-01	142.00	143.50	142.00	142.00	130.66	164,196
2022-05-31	143.00	143.00	142.00	142.00	130.66	233,030
2022-05-30	143.00	143.00	141.00	143.00	131.58	117,116
2022-05-27	142.00	142.00	140.50	141.00	129.74	82,353
2022-05-26	141.00	141.00	140.00	141.00	129.74	91,101
2022-05-25	140.50	141.00	139.50	140.00	128.82	172,209
2022-05-24	141.00	141.00	139.50	139.50	128.36	155,022
2022-05-23	141.50	142.50	140.50	141.00	129.74	87,408
2022-05-20	141.00	141.50	140.50	141.50	130.20	112,363
2022-05-19	142.00	143.00	140.50	141.50	130.20	76,010
2022-05-18	143.50	143.50	142.00	142.00	130.66	137,025

← NewerPage 18 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.