Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 154.50 | 154.50 | 152.50 | 153.00 | 140.79 | 276,546 |
| 2022-02-15 | 154.50 | 155.00 | 153.50 | 153.50 | 141.25 | 261,235 |
| 2022-02-14 | 155.50 | 155.50 | 154.00 | 155.00 | 142.63 | 214,255 |
| 2022-02-11 | 156.00 | 156.50 | 154.50 | 155.00 | 142.63 | 119,276 |
| 2022-02-10 | 156.00 | 157.00 | 155.50 | 156.00 | 143.55 | 236,246 |
| 2022-02-09 | 154.50 | 156.00 | 154.50 | 155.50 | 143.09 | 208,289 |
| 2022-02-08 | 155.00 | 156.00 | 154.00 | 154.50 | 142.17 | 199,349 |
| 2022-02-07 | 156.00 | 157.00 | 154.00 | 154.50 | 142.17 | 116,120 |
| 2022-01-26 | 154.00 | 156.00 | 154.00 | 156.00 | 143.55 | 117,164 |
| 2022-01-25 | 155.00 | 155.00 | 154.50 | 154.50 | 142.17 | 152,330 |
| 2022-01-24 | 156.00 | 156.00 | 155.00 | 156.00 | 143.55 | 103,705 |
| 2022-01-21 | 158.00 | 158.00 | 155.50 | 156.00 | 143.55 | 306,260 |
| 2022-01-20 | 157.50 | 158.00 | 157.00 | 158.00 | 145.39 | 151,192 |
| 2022-01-19 | 159.00 | 159.00 | 157.00 | 157.50 | 144.93 | 229,076 |
| 2022-01-18 | 159.50 | 159.50 | 158.00 | 158.00 | 145.39 | 196,301 |
| 2022-01-17 | 159.50 | 160.00 | 158.50 | 159.00 | 146.31 | 149,469 |
| 2022-01-14 | 159.00 | 160.00 | 159.00 | 159.50 | 146.77 | 198,251 |
| 2022-01-13 | 160.00 | 160.00 | 159.00 | 159.00 | 146.31 | 326,488 |
| 2022-01-12 | 160.50 | 161.00 | 159.50 | 160.00 | 147.23 | 248,528 |
| 2022-01-11 | 160.50 | 160.50 | 160.00 | 160.50 | 147.69 | 183,363 |
| 2022-01-10 | 161.00 | 162.00 | 160.50 | 160.50 | 147.69 | 161,038 |
| 2022-01-07 | 162.00 | 162.50 | 161.00 | 161.00 | 148.15 | 234,213 |
| 2022-01-06 | 160.50 | 161.50 | 159.50 | 161.00 | 148.15 | 232,523 |
| 2022-01-05 | 160.50 | 160.50 | 160.00 | 160.00 | 147.23 | 275,097 |
| 2022-01-04 | 160.50 | 160.50 | 160.00 | 160.50 | 147.69 | 142,786 |
| 2022-01-03 | 160.50 | 161.00 | 160.00 | 160.50 | 147.69 | 140,619 |
| 2021-12-30 | 162.00 | 162.00 | 160.00 | 160.00 | 147.23 | 147,784 |
| 2021-12-29 | 161.00 | 161.50 | 160.00 | 161.50 | 148.61 | 75,313 |
| 2021-12-28 | 160.00 | 161.00 | 160.00 | 161.00 | 148.15 | 103,191 |
| 2021-12-27 | 161.00 | 161.00 | 160.00 | 160.00 | 147.23 | 199,641 |
| 2021-12-24 | 160.50 | 161.00 | 160.00 | 160.50 | 147.69 | 176,991 |
| 2021-12-23 | 161.00 | 161.00 | 160.50 | 161.00 | 148.15 | 64,846 |
| 2021-12-22 | 161.50 | 161.50 | 160.50 | 161.00 | 148.15 | 79,167 |
| 2021-12-21 | 160.50 | 161.50 | 160.50 | 160.50 | 147.69 | 64,429 |
| 2021-12-20 | 161.50 | 161.50 | 160.00 | 160.50 | 147.69 | 118,064 |
| 2021-12-17 | 161.00 | 161.50 | 160.50 | 161.50 | 148.61 | 156,029 |
| 2021-12-16 | 161.50 | 162.00 | 161.00 | 161.00 | 148.15 | 52,173 |
| 2021-12-15 | 161.00 | 163.00 | 161.00 | 161.50 | 148.61 | 110,309 |
| 2021-12-14 | 162.00 | 162.00 | 161.00 | 161.00 | 148.15 | 45,155 |
| 2021-12-13 | 164.50 | 164.50 | 162.00 | 162.00 | 149.07 | 42,324 |
| 2021-12-10 | 163.00 | 163.50 | 162.00 | 163.00 | 149.99 | 60,401 |
| 2021-12-09 | 163.00 | 164.50 | 163.00 | 163.00 | 149.99 | 175,126 |
| 2021-12-08 | 162.50 | 162.50 | 161.50 | 161.50 | 148.61 | 46,150 |
| 2021-12-07 | 162.00 | 163.00 | 161.50 | 162.00 | 149.07 | 75,358 |
| 2021-12-06 | 163.00 | 163.50 | 162.50 | 163.00 | 149.99 | 48,302 |
| 2021-12-03 | 161.00 | 163.50 | 161.00 | 163.50 | 150.45 | 86,625 |
| 2021-12-02 | 162.00 | 162.00 | 161.00 | 161.00 | 148.15 | 35,084 |
| 2021-12-01 | 162.00 | 162.50 | 161.00 | 162.50 | 149.53 | 47,273 |
| 2021-11-30 | 162.00 | 162.50 | 161.00 | 161.00 | 148.15 | 80,263 |
| 2021-11-29 | 161.00 | 162.00 | 160.50 | 162.00 | 149.07 | 66,273 |
| 2021-11-26 | 163.50 | 163.50 | 161.50 | 161.50 | 148.61 | 60,285 |
| 2021-11-25 | 164.00 | 164.00 | 162.50 | 163.00 | 149.99 | 70,209 |
| 2021-11-24 | 164.00 | 164.00 | 163.00 | 164.00 | 150.91 | 77,104 |
| 2021-11-23 | 165.00 | 165.00 | 162.50 | 163.00 | 149.99 | 83,169 |
| 2021-11-22 | 165.50 | 165.50 | 164.50 | 165.00 | 151.83 | 78,152 |
| 2021-11-19 | 164.50 | 166.00 | 164.50 | 165.50 | 152.29 | 137,508 |
| 2021-11-18 | 163.00 | 164.50 | 162.50 | 164.50 | 151.37 | 140,285 |
| 2021-11-17 | 162.00 | 163.00 | 161.00 | 163.00 | 149.99 | 135,056 |
| 2021-11-16 | 162.00 | 162.50 | 161.50 | 162.50 | 149.53 | 60,156 |
| 2021-11-15 | 161.50 | 162.50 | 161.00 | 162.50 | 149.53 | 107,139 |
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.