Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | 215,470 |
| 2024-08-01 | 142.50 | 144.00 | 142.00 | 143.50 | 143.50 | 293,886 |
| 2024-07-31 | 143.00 | 143.50 | 141.50 | 142.50 | 142.50 | 369,353 |
| 2024-07-30 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 608,553 |
| 2024-07-29 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 907,586 |
| 2024-07-26 | 144.00 | 144.50 | 142.00 | 143.00 | 143.00 | 1,019,783 |
| 2024-07-23 | 147.00 | 147.50 | 144.00 | 144.50 | 144.50 | 1,174,915 |
| 2024-07-22 | 148.00 | 148.50 | 146.00 | 146.50 | 146.50 | 417,930 |
| 2024-07-19 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | 521,500 |
| 2024-07-18 | 149.50 | 150.50 | 149.00 | 150.50 | 150.50 | 424,175 |
| 2024-07-17 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | 288,903 |
| 2024-07-16 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | 575,341 |
| 2024-07-15 | 150.50 | 151.00 | 150.00 | 150.00 | 150.00 | 192,158 |
| 2024-07-12 | 149.50 | 150.50 | 149.50 | 150.50 | 150.50 | 169,034 |
| 2024-07-11 | 150.50 | 151.00 | 149.00 | 149.50 | 149.50 | 704,476 |
| 2024-07-10 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 178,272 |
| 2024-07-09 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 261,670 |
| 2024-07-08 | 152.50 | 153.00 | 151.50 | 152.00 | 152.00 | 236,558 |
| 2024-07-05 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 137,288 |
| 2024-07-04 | 152.50 | 153.50 | 152.50 | 153.00 | 153.00 | 120,050 |
| 2024-07-03 | 152.50 | 153.50 | 152.00 | 152.00 | 152.00 | 190,601 |
| 2024-07-02 | 153.00 | 153.50 | 152.50 | 152.50 | 152.50 | 251,279 |
| 2024-07-01 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | 162,300 |
| 2024-06-28 | 153.00 | 154.00 | 153.00 | 153.50 | 153.50 | 125,080 |
| 2024-06-27 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | 92,166 |
| 2024-06-26 | 154.00 | 154.50 | 153.00 | 154.00 | 154.00 | 168,052 |
| 2024-06-25 | 153.50 | 154.50 | 152.50 | 154.00 | 154.00 | 172,001 |
| 2024-06-24 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 289,399 |
| 2024-06-21 | 154.50 | 155.00 | 154.00 | 155.00 | 155.00 | 297,960 |
| 2024-06-20 | 154.50 | 156.00 | 154.00 | 155.00 | 155.00 | 1,011,506 |
| 2024-06-19 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | 692,213 |
| 2024-06-18 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 441,657 |
| 2024-06-17 | 161.50 | 163.50 | 161.50 | 162.00 | 162.00 | 563,270 |
| 2024-06-14 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 560,800 |
| 2024-06-13 | 159.00 | 162.50 | 159.00 | 161.50 | 161.50 | 692,538 |
| 2024-06-12 | 159.50 | 160.00 | 158.50 | 159.00 | 159.00 | 337,225 |
| 2024-06-11 | 159.50 | 160.00 | 159.00 | 159.00 | 159.00 | 158,111 |
| 2024-06-07 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 132,311 |
| 2024-06-06 | 161.50 | 161.50 | 160.00 | 160.00 | 160.00 | 187,445 |
| 2024-06-05 | 160.50 | 161.00 | 159.50 | 160.50 | 160.50 | 153,745 |
| 2024-06-04 | 160.00 | 161.00 | 159.00 | 160.50 | 160.50 | 242,138 |
| 2024-06-03 | 160.50 | 160.50 | 159.00 | 159.50 | 159.50 | 208,015 |
| 2024-05-31 | 159.50 | 161.00 | 159.00 | 160.50 | 160.50 | 330,087 |
| 2024-05-30 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | 207,452 |
| 2024-05-29 | 160.00 | 160.50 | 158.50 | 159.50 | 159.50 | 245,022 |
| 2024-05-28 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 211,964 |
| 2024-05-27 | 158.00 | 159.50 | 158.00 | 158.50 | 158.50 | 265,130 |
| 2024-05-24 | 157.00 | 158.50 | 156.00 | 157.50 | 157.50 | 148,227 |
| 2024-05-23 | 158.00 | 158.50 | 157.00 | 157.50 | 157.50 | 180,007 |
| 2024-05-22 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | 108,051 |
| 2024-05-21 | 158.50 | 158.50 | 157.50 | 158.00 | 158.00 | 176,295 |
| 2024-05-20 | 160.50 | 160.50 | 158.50 | 158.50 | 158.50 | 220,006 |
| 2024-05-17 | 159.50 | 160.50 | 158.50 | 160.00 | 160.00 | 200,762 |
| 2024-05-16 | 159.00 | 159.50 | 158.00 | 159.50 | 159.50 | 248,127 |
| 2024-05-15 | 159.50 | 159.50 | 157.50 | 158.50 | 158.50 | 244,550 |
| 2024-05-14 | 160.00 | 160.00 | 157.00 | 158.50 | 158.50 | 558,563 |
| 2024-05-13 | 160.50 | 162.00 | 160.00 | 162.00 | 162.00 | 320,916 |
| 2024-05-10 | 159.50 | 160.50 | 159.00 | 160.50 | 160.50 | 249,512 |
| 2024-05-09 | 159.50 | 159.50 | 159.00 | 159.00 | 159.00 | 198,175 |
| 2024-05-08 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | 161,782 |
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.