Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | 188,114 |
| 2024-05-06 | 158.50 | 159.00 | 158.00 | 158.00 | 158.00 | 197,107 |
| 2024-05-03 | 157.50 | 159.00 | 157.50 | 158.00 | 158.00 | 254,059 |
| 2024-05-02 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 87,004 |
| 2024-04-30 | 157.50 | 157.50 | 156.50 | 156.50 | 156.50 | 105,050 |
| 2024-04-29 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 258,204 |
| 2024-04-26 | 156.50 | 158.50 | 156.00 | 156.50 | 156.50 | 168,326 |
| 2024-04-25 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 99,018 |
| 2024-04-24 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 121,212 |
| 2024-04-23 | 155.50 | 157.00 | 155.50 | 157.00 | 157.00 | 139,258 |
| 2024-04-22 | 155.50 | 156.00 | 154.00 | 154.00 | 154.00 | 205,374 |
| 2024-04-19 | 158.50 | 158.50 | 153.00 | 155.00 | 155.00 | 467,186 |
| 2024-04-18 | 156.50 | 159.50 | 155.00 | 159.00 | 159.00 | 331,289 |
| 2024-04-17 | 154.50 | 157.00 | 154.50 | 156.50 | 156.50 | 199,540 |
| 2024-04-16 | 157.50 | 157.50 | 154.00 | 154.50 | 154.50 | 419,071 |
| 2024-04-15 | 159.00 | 159.00 | 157.50 | 157.50 | 157.50 | 263,130 |
| 2024-04-12 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 180,116 |
| 2024-04-11 | 161.00 | 161.00 | 158.50 | 158.50 | 158.50 | 261,438 |
| 2024-04-10 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 198,076 |
| 2024-04-09 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | 250,202 |
| 2024-04-08 | 160.50 | 162.00 | 159.50 | 161.00 | 161.00 | 432,644 |
| 2024-04-03 | 160.50 | 161.00 | 158.50 | 160.50 | 160.50 | 451,034 |
| 2024-04-02 | 160.50 | 161.00 | 159.50 | 160.50 | 160.50 | 307,664 |
| 2024-04-01 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 244,116 |
| 2024-03-29 | 162.00 | 162.50 | 158.50 | 159.50 | 159.50 | 316,000 |
| 2024-03-28 | 160.00 | 162.50 | 159.50 | 161.50 | 161.50 | 524,765 |
| 2024-03-27 | 158.00 | 160.50 | 158.00 | 160.00 | 160.00 | 338,694 |
| 2024-03-26 | 162.00 | 163.00 | 158.50 | 158.50 | 158.50 | 907,279 |
| 2024-03-25 | 158.00 | 161.50 | 157.50 | 161.00 | 161.00 | 1,069,192 |
| 2024-03-22 | 156.50 | 158.00 | 156.00 | 157.50 | 157.50 | 541,036 |
| 2024-03-21 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 261,354 |
| 2024-03-20 | 155.00 | 157.00 | 153.50 | 156.00 | 156.00 | 460,474 |
| 2024-03-19 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | 133,238 |
| 2024-03-18 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 247,497 |
| 2024-03-15 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 253,805 |
| 2024-03-14 | 153.50 | 154.50 | 153.50 | 153.50 | 153.50 | 198,668 |
| 2024-03-13 | 155.00 | 155.50 | 153.00 | 154.00 | 154.00 | 323,680 |
| 2024-03-12 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 292,678 |
| 2024-03-11 | 154.50 | 154.50 | 153.00 | 153.00 | 153.00 | 209,380 |
| 2024-03-08 | 155.00 | 155.00 | 152.00 | 153.50 | 153.50 | 362,983 |
| 2024-03-07 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | 242,553 |
| 2024-03-06 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | 347,021 |
| 2024-03-05 | 155.00 | 155.50 | 155.00 | 155.00 | 155.00 | 145,392 |
| 2024-03-04 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 426,503 |
| 2024-03-01 | 155.50 | 157.00 | 155.50 | 156.50 | 156.50 | 199,430 |
| 2024-02-29 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | 536,439 |
| 2024-02-27 | 156.00 | 158.00 | 155.00 | 155.50 | 155.50 | 467,291 |
| 2024-02-26 | 155.00 | 155.50 | 154.00 | 154.50 | 154.50 | 237,581 |
| 2024-02-23 | 156.00 | 156.00 | 154.50 | 155.00 | 155.00 | 209,082 |
| 2024-02-22 | 156.00 | 156.50 | 155.00 | 156.00 | 156.00 | 162,142 |
| 2024-02-21 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 318,294 |
| 2024-02-20 | 155.00 | 155.50 | 154.00 | 154.50 | 154.50 | 220,328 |
| 2024-02-19 | 153.50 | 155.00 | 153.50 | 155.00 | 155.00 | 254,250 |
| 2024-02-16 | 153.50 | 153.50 | 151.50 | 153.00 | 153.00 | 445,210 |
| 2024-02-15 | 153.00 | 154.00 | 152.50 | 153.00 | 153.00 | 249,733 |
| 2024-02-05 | 153.50 | 153.50 | 152.50 | 153.00 | 153.00 | 205,570 |
| 2024-02-02 | 154.50 | 154.50 | 153.00 | 153.50 | 153.50 | 115,354 |
| 2024-02-01 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 105,208 |
| 2024-01-31 | 153.00 | 153.50 | 152.50 | 152.50 | 152.50 | 207,908 |
| 2024-01-30 | 154.50 | 155.00 | 153.00 | 153.00 | 153.00 | 329,797 |
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.