Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 176.00 | 176.50 | 172.50 | 172.50 | 165.78 | 418,689 |
| 2023-02-08 | 177.00 | 179.00 | 175.00 | 176.00 | 169.14 | 937,634 |
| 2023-02-07 | 175.50 | 178.00 | 174.50 | 176.00 | 169.14 | 916,355 |
| 2023-02-06 | 174.50 | 178.00 | 173.00 | 174.00 | 167.22 | 1,150,423 |
| 2023-02-03 | 173.00 | 175.50 | 172.00 | 173.50 | 166.74 | 704,503 |
| 2023-02-02 | 174.00 | 175.50 | 171.50 | 172.50 | 165.78 | 833,965 |
| 2023-02-01 | 173.50 | 175.00 | 172.00 | 174.00 | 167.22 | 1,149,733 |
| 2023-01-31 | 167.00 | 173.00 | 167.00 | 172.50 | 165.78 | 2,392,794 |
| 2023-01-30 | 163.00 | 166.50 | 162.50 | 166.00 | 159.53 | 818,154 |
| 2023-01-17 | 163.50 | 166.00 | 161.00 | 162.00 | 155.68 | 702,313 |
| 2023-01-16 | 162.00 | 166.50 | 162.00 | 165.00 | 158.57 | 817,529 |
| 2023-01-13 | 160.00 | 162.50 | 159.00 | 162.00 | 155.68 | 539,522 |
| 2023-01-12 | 159.00 | 160.00 | 154.00 | 159.00 | 152.80 | 1,367,106 |
| 2023-01-11 | 164.00 | 165.00 | 162.00 | 162.00 | 155.68 | 298,131 |
| 2023-01-10 | 163.50 | 166.00 | 163.00 | 164.00 | 157.61 | 389,266 |
| 2023-01-09 | 166.00 | 166.00 | 162.00 | 164.50 | 158.09 | 699,478 |
| 2023-01-06 | 165.50 | 167.00 | 163.50 | 165.00 | 158.57 | 928,278 |
| 2023-01-05 | 169.00 | 170.00 | 165.50 | 166.00 | 159.53 | 735,382 |
| 2023-01-04 | 167.00 | 169.50 | 167.00 | 168.50 | 161.93 | 652,780 |
| 2023-01-03 | 169.50 | 171.00 | 167.00 | 168.00 | 161.45 | 1,058,808 |
| 2022-12-30 | 166.50 | 169.50 | 164.50 | 168.00 | 161.45 | 1,810,419 |
| 2022-12-29 | 164.50 | 170.00 | 161.00 | 166.50 | 160.01 | 2,632,226 |
| 2022-12-28 | 159.50 | 165.50 | 159.50 | 163.50 | 157.13 | 2,102,444 |
| 2022-12-27 | 162.00 | 162.00 | 159.00 | 159.50 | 153.28 | 328,405 |
| 2022-12-26 | 160.00 | 163.00 | 159.50 | 160.00 | 153.76 | 434,069 |
| 2022-12-23 | 162.00 | 162.50 | 159.00 | 160.50 | 154.24 | 637,602 |
| 2022-12-22 | 164.50 | 164.50 | 160.00 | 162.50 | 156.17 | 1,221,957 |
| 2022-12-21 | 158.00 | 164.00 | 157.50 | 161.50 | 155.20 | 2,081,168 |
| 2022-12-20 | 163.00 | 163.00 | 154.50 | 156.00 | 149.92 | 1,052,385 |
| 2022-12-19 | 158.00 | 162.00 | 157.50 | 160.00 | 153.76 | 1,302,351 |
| 2022-12-16 | 153.50 | 158.00 | 153.00 | 155.50 | 149.44 | 585,786 |
| 2022-12-15 | 157.50 | 159.00 | 156.00 | 157.00 | 150.88 | 520,025 |
| 2022-12-14 | 162.00 | 163.50 | 158.00 | 158.00 | 151.84 | 1,146,664 |
| 2022-12-13 | 157.50 | 166.50 | 157.00 | 159.50 | 153.28 | 3,102,638 |
| 2022-12-12 | 160.00 | 160.00 | 155.50 | 156.50 | 150.40 | 1,148,260 |
| 2022-12-09 | 163.00 | 163.00 | 158.50 | 161.00 | 154.72 | 1,523,101 |
| 2022-12-08 | 160.00 | 163.00 | 159.00 | 159.50 | 153.28 | 1,559,954 |
| 2022-12-07 | 161.50 | 164.00 | 157.00 | 160.00 | 153.76 | 2,845,293 |
| 2022-12-06 | 158.50 | 164.50 | 156.50 | 161.00 | 154.72 | 4,152,126 |
| 2022-12-05 | 154.00 | 161.00 | 152.50 | 157.00 | 150.88 | 3,947,266 |
| 2022-12-02 | 144.00 | 154.50 | 142.00 | 152.00 | 146.07 | 2,209,181 |
| 2022-12-01 | 143.00 | 145.00 | 141.50 | 143.50 | 137.91 | 537,333 |
| 2022-11-30 | 136.50 | 142.00 | 136.50 | 141.50 | 135.98 | 540,661 |
| 2022-11-29 | 136.00 | 136.50 | 135.00 | 136.00 | 130.70 | 130,066 |
| 2022-11-28 | 133.50 | 135.50 | 132.00 | 135.50 | 130.22 | 192,568 |
| 2022-11-25 | 132.00 | 134.50 | 132.00 | 133.50 | 128.30 | 192,060 |
| 2022-11-24 | 131.50 | 132.50 | 131.00 | 132.00 | 126.85 | 83,519 |
| 2022-11-23 | 131.00 | 132.00 | 130.50 | 131.50 | 126.37 | 134,564 |
| 2022-11-22 | 132.00 | 132.50 | 131.00 | 131.50 | 126.37 | 87,294 |
| 2022-11-21 | 132.00 | 133.00 | 131.50 | 132.00 | 126.85 | 82,550 |
| 2022-11-18 | 132.50 | 133.00 | 131.50 | 132.00 | 126.85 | 81,235 |
| 2022-11-17 | 131.00 | 133.00 | 130.50 | 132.00 | 126.85 | 167,315 |
| 2022-11-16 | 133.00 | 133.00 | 130.00 | 130.00 | 124.93 | 216,167 |
| 2022-11-15 | 132.50 | 133.00 | 131.00 | 133.00 | 127.82 | 137,739 |
| 2022-11-14 | 130.00 | 132.50 | 129.50 | 132.50 | 127.33 | 220,179 |
| 2022-11-11 | 131.50 | 133.50 | 129.50 | 129.50 | 124.45 | 295,242 |
| 2022-11-10 | 128.00 | 130.00 | 127.00 | 129.00 | 123.97 | 359,029 |
| 2022-11-09 | 129.50 | 130.50 | 128.00 | 128.00 | 123.01 | 343,500 |
| 2022-11-08 | 125.50 | 129.50 | 125.50 | 128.00 | 123.01 | 449,123 |
| 2022-11-07 | 124.00 | 124.50 | 123.00 | 124.00 | 119.17 | 128,645 |
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.