Grape King Bio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	144.00	144.50	143.00	144.00	132.50	144,475
2022-05-16	142.50	146.00	141.50	144.00	132.50	230,454
2022-05-13	140.00	143.00	139.50	142.00	130.66	191,001
2022-05-12	140.00	141.00	138.50	138.50	127.44	195,033
2022-05-11	142.50	142.50	141.50	141.50	130.20	123,175
2022-05-10	142.00	142.50	141.00	142.50	131.12	179,209
2022-05-09	141.50	143.00	141.50	142.50	131.12	80,266
2022-05-06	141.50	143.00	141.50	143.00	131.58	103,081
2022-05-05	144.00	145.00	143.00	143.00	131.58	142,221
2022-05-04	144.00	144.50	143.00	143.50	132.04	120,102
2022-05-03	143.50	144.00	143.00	143.50	132.04	62,527
2022-04-29	142.50	144.50	142.50	143.50	132.04	107,247
2022-04-28	143.00	144.00	142.00	143.50	132.04	145,030
2022-04-27	143.50	143.50	141.00	142.00	130.66	126,002
2022-04-26	146.50	146.50	143.50	143.50	132.04	121,532
2022-04-25	148.00	148.00	144.50	145.00	133.42	163,392
2022-04-22	149.00	149.00	147.00	148.50	136.64	238,300
2022-04-21	149.50	149.50	148.00	148.50	136.64	219,389
2022-04-20	147.50	148.50	147.00	148.00	136.18	235,210
2022-04-19	146.50	148.00	146.00	147.00	135.26	155,280
2022-04-18	145.00	146.00	145.00	146.00	134.34	76,229
2022-04-15	147.00	147.00	145.00	146.00	134.34	104,053
2022-04-14	143.00	147.00	143.00	147.00	135.26	274,483
2022-04-13	143.00	143.50	142.00	143.00	131.58	180,318
2022-04-12	143.00	143.00	142.00	143.00	131.58	89,150
2022-04-11	143.00	144.00	142.50	143.00	131.58	128,338
2022-04-08	143.50	143.50	142.00	143.00	131.58	189,455
2022-04-07	144.50	144.50	143.00	143.50	132.04	141,206
2022-04-06	145.00	146.00	144.50	144.50	132.96	119,078
2022-04-01	146.50	146.50	144.00	145.50	133.88	92,312
2022-03-31	147.50	147.50	146.50	146.50	134.80	99,057
2022-03-30	148.00	148.00	146.00	147.50	135.72	116,444
2022-03-29	149.00	149.50	147.50	147.50	135.72	164,174
2022-03-28	148.50	148.50	147.00	148.50	136.64	132,371
2022-03-25	148.50	148.50	147.00	148.50	136.64	259,303
2022-03-24	146.00	149.00	145.50	148.50	136.64	407,067
2022-03-23	145.00	146.50	144.00	146.50	134.80	316,837
2022-03-22	145.50	146.00	144.00	144.50	132.96	321,614
2022-03-21	144.00	145.00	143.00	144.50	132.96	282,750
2022-03-18	143.00	144.00	142.00	143.00	131.58	170,215
2022-03-17	142.00	143.50	142.00	143.00	131.58	313,210
2022-03-16	139.00	142.00	139.00	141.50	130.20	267,165
2022-03-15	142.00	142.00	138.00	139.00	127.90	554,600
2022-03-14	146.50	146.50	142.00	142.00	130.66	423,266
2022-03-11	147.50	147.50	145.00	145.50	133.88	658,075
2022-03-10	148.50	149.00	147.50	147.50	135.72	484,426
2022-03-09	147.00	148.00	147.00	148.00	136.18	345,187
2022-03-08	149.00	149.00	146.00	148.00	136.18	331,702
2022-03-07	151.00	151.00	148.00	149.50	137.56	359,690
2022-03-04	150.50	151.00	150.00	151.00	138.95	244,590
2022-03-03	151.00	151.50	150.00	151.00	138.95	256,277
2022-03-02	151.50	151.50	149.50	151.00	138.95	519,848
2022-03-01	152.50	152.50	150.50	151.50	139.41	333,373
2022-02-25	153.50	154.00	151.50	152.00	139.87	551,734
2022-02-24	154.50	156.50	153.00	153.50	141.25	709,300
2022-02-23	154.50	155.50	153.00	154.00	141.71	605,187
2022-02-22	156.00	156.00	154.00	154.50	142.17	267,593
2022-02-21	160.00	160.00	156.50	156.50	144.01	894,538
2022-02-18	155.50	160.50	154.50	157.50	144.93	1,340,652
2022-02-17	153.00	153.50	152.50	153.00	140.79	259,514

← NewerPage 19 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.