Grape King Bio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	150.50	151.50	150.50	151.00	151.00	132,034
2023-11-03	150.50	150.50	149.00	149.50	149.50	313,994
2023-11-02	150.00	151.00	149.50	150.00	150.00	119,056
2023-11-01	148.50	150.00	147.50	150.00	150.00	227,031
2023-10-31	151.00	151.00	148.00	148.00	148.00	396,009
2023-10-30	152.00	152.00	150.00	150.50	150.50	169,049
2023-10-27	150.50	152.50	150.50	151.00	151.00	252,302
2023-10-26	151.50	151.50	150.50	150.50	150.50	153,012
2023-10-25	150.50	153.00	150.50	151.50	151.50	372,169
2023-10-24	150.00	151.50	149.50	150.50	150.50	357,177
2023-10-23	149.50	151.00	149.50	150.50	150.50	134,310
2023-10-20	152.50	152.50	148.00	150.00	150.00	460,536
2023-10-19	148.50	152.50	148.00	152.00	152.00	580,502
2023-10-18	151.00	151.00	148.00	148.50	148.50	540,661
2023-10-17	150.50	150.50	149.00	149.00	149.00	300,275
2023-10-16	150.50	151.00	150.00	150.00	150.00	178,219
2023-10-13	150.50	150.50	150.00	150.00	150.00	273,434
2023-10-12	150.50	151.50	150.00	150.50	150.50	263,801
2023-10-11	155.00	155.00	149.00	150.50	150.50	1,357,964
2023-10-06	157.50	157.50	156.00	156.50	156.50	111,440
2023-10-05	156.00	157.50	156.00	156.50	156.50	100,123
2023-10-04	155.50	156.00	154.00	155.50	155.50	274,040
2023-10-03	158.50	158.50	156.50	156.50	156.50	178,530
2023-10-02	156.50	158.00	156.00	158.00	158.00	214,212
2023-09-28	155.00	156.50	154.50	156.00	156.00	118,116
2023-09-27	154.50	155.50	153.50	154.50	154.50	163,020
2023-09-26	156.00	156.00	154.00	154.50	154.50	114,309
2023-09-25	153.50	157.00	153.50	156.00	156.00	166,369
2023-09-22	153.00	155.50	152.00	154.00	154.00	238,595
2023-09-21	155.00	155.00	153.00	153.50	153.50	349,491
2023-09-20	157.00	157.00	155.00	155.00	155.00	222,236
2023-09-19	159.50	159.50	157.00	157.00	157.00	157,234
2023-09-18	158.00	160.00	158.00	159.00	159.00	239,695
2023-09-15	158.50	158.50	156.50	157.50	157.50	246,109
2023-09-14	155.50	158.00	155.50	158.00	158.00	248,010
2023-09-13	158.00	158.00	155.00	155.50	155.50	323,425
2023-09-12	154.50	158.00	154.50	157.50	157.50	230,420
2023-09-11	156.50	156.50	154.50	154.50	154.50	337,142
2023-09-08	160.00	161.00	156.00	156.00	156.00	637,530
2023-09-07	158.00	161.00	157.00	159.00	159.00	1,270,501
2023-09-06	155.00	155.00	153.50	153.50	153.50	113,300
2023-09-05	155.00	155.00	153.50	153.50	153.50	176,419
2023-09-04	154.50	155.00	154.00	155.00	155.00	80,024
2023-09-01	154.00	156.00	153.00	154.50	154.50	257,155
2023-08-31	154.00	154.50	152.50	154.00	154.00	221,050
2023-08-30	152.50	154.00	152.50	153.50	153.50	142,005
2023-08-29	151.50	152.50	151.50	152.50	152.50	128,609
2023-08-28	151.00	152.50	150.50	151.00	151.00	200,927
2023-08-25	153.00	153.00	150.00	151.50	151.50	498,637
2023-08-24	152.00	154.00	152.00	153.00	153.00	235,227
2023-08-23	151.50	152.50	151.00	152.00	152.00	256,165
2023-08-22	155.00	155.50	152.00	152.00	152.00	677,640
2023-08-21	156.50	158.00	154.00	155.00	155.00	412,779
2023-08-18	157.00	159.00	157.00	157.00	157.00	300,413
2023-08-17	157.00	158.50	155.50	157.50	157.50	346,510
2023-08-16	159.00	159.00	155.00	157.00	157.00	451,129
2023-08-15	162.00	162.00	158.50	159.00	159.00	782,094
2023-08-14	165.50	165.50	161.00	161.50	161.50	456,807
2023-08-11	166.50	169.00	165.50	165.50	165.50	758,338
2023-08-10	175.00	176.00	166.00	167.00	167.00	1,100,346

← NewerPage 13 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.