Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 154.50 | 155.00 | 153.00 | 153.00 | 153.00 | 329,797 |
| 2024-01-29 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | 223,597 |
| 2024-01-26 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 167,131 |
| 2024-01-25 | 155.50 | 157.50 | 155.00 | 156.00 | 156.00 | 235,390 |
| 2024-01-24 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 142,102 |
| 2024-01-23 | 156.00 | 156.50 | 155.00 | 155.00 | 155.00 | 113,793 |
| 2024-01-22 | 156.00 | 156.50 | 154.50 | 156.00 | 156.00 | 164,224 |
| 2024-01-19 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 174,918 |
| 2024-01-18 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 185,189 |
| 2024-01-17 | 156.00 | 156.50 | 154.00 | 154.50 | 154.50 | 370,100 |
| 2024-01-16 | 157.00 | 157.00 | 155.50 | 156.00 | 156.00 | 230,018 |
| 2024-01-15 | 155.50 | 157.00 | 155.00 | 156.00 | 156.00 | 188,180 |
| 2024-01-12 | 156.00 | 156.50 | 155.00 | 155.50 | 155.50 | 178,101 |
| 2024-01-11 | 157.00 | 157.50 | 154.50 | 156.00 | 156.00 | 247,185 |
| 2024-01-10 | 156.50 | 156.50 | 155.50 | 156.00 | 156.00 | 252,476 |
| 2024-01-09 | 156.00 | 159.00 | 155.50 | 155.50 | 155.50 | 676,062 |
| 2024-01-08 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 198,427 |
| 2024-01-05 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 291,116 |
| 2024-01-04 | 155.50 | 156.00 | 154.00 | 154.00 | 154.00 | 267,926 |
| 2024-01-03 | 156.50 | 157.00 | 155.50 | 155.50 | 155.50 | 265,345 |
| 2024-01-02 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 322,071 |
| 2023-12-29 | 155.00 | 156.00 | 154.50 | 156.00 | 156.00 | 179,497 |
| 2023-12-28 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | 199,192 |
| 2023-12-27 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 340,405 |
| 2023-12-26 | 154.50 | 154.50 | 153.00 | 154.00 | 154.00 | 172,310 |
| 2023-12-25 | 153.00 | 154.00 | 153.00 | 153.50 | 153.50 | 123,206 |
| 2023-12-22 | 153.50 | 153.50 | 152.50 | 153.00 | 153.00 | 124,168 |
| 2023-12-21 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 135,362 |
| 2023-12-20 | 153.50 | 153.50 | 152.50 | 152.50 | 152.50 | 431,396 |
| 2023-12-19 | 154.50 | 155.50 | 153.00 | 153.50 | 153.50 | 272,363 |
| 2023-12-18 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 293,002 |
| 2023-12-15 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | 268,842 |
| 2023-12-14 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 254,637 |
| 2023-12-13 | 154.00 | 154.50 | 153.00 | 153.00 | 153.00 | 236,572 |
| 2023-12-12 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 310,104 |
| 2023-12-11 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | 256,309 |
| 2023-12-08 | 157.00 | 157.50 | 153.50 | 154.50 | 154.50 | 781,385 |
| 2023-12-07 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 225,003 |
| 2023-12-06 | 155.00 | 155.00 | 153.50 | 153.50 | 153.50 | 240,484 |
| 2023-12-05 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | 174,771 |
| 2023-12-04 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 248,007 |
| 2023-12-01 | 153.50 | 156.00 | 153.50 | 155.00 | 155.00 | 214,226 |
| 2023-11-30 | 154.00 | 154.50 | 153.50 | 153.50 | 153.50 | 322,065 |
| 2023-11-29 | 155.00 | 155.50 | 153.50 | 154.50 | 154.50 | 234,281 |
| 2023-11-28 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | 239,139 |
| 2023-11-27 | 157.00 | 158.50 | 154.00 | 154.00 | 154.00 | 414,360 |
| 2023-11-24 | 156.00 | 157.00 | 155.00 | 156.50 | 156.50 | 361,758 |
| 2023-11-23 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 256,003 |
| 2023-11-22 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | 233,001 |
| 2023-11-21 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 484,071 |
| 2023-11-20 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | 116,220 |
| 2023-11-17 | 152.50 | 153.50 | 152.00 | 152.00 | 152.00 | 115,514 |
| 2023-11-16 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | 221,005 |
| 2023-11-15 | 151.00 | 153.00 | 150.50 | 152.50 | 152.50 | 311,392 |
| 2023-11-14 | 150.50 | 150.50 | 149.50 | 150.50 | 150.50 | 212,052 |
| 2023-11-13 | 151.00 | 152.50 | 150.50 | 150.50 | 150.50 | 175,572 |
| 2023-11-10 | 151.50 | 152.50 | 150.50 | 150.50 | 150.50 | 230,096 |
| 2023-11-09 | 151.50 | 151.50 | 150.50 | 150.50 | 150.50 | 135,029 |
| 2023-11-08 | 152.50 | 153.00 | 151.00 | 151.50 | 151.50 | 114,367 |
| 2023-11-07 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | 336,608 |
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.