Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | 77,255 |
| 2026-04-28 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 161,070 |
| 2026-04-27 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 628,229 |
| 2026-04-24 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 143,901 |
| 2026-04-23 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | 440,601 |
| 2026-04-22 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 103,991 |
| 2026-04-21 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 154,101 |
| 2026-04-20 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 300,633 |
| 2026-04-17 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 133,006 |
| 2026-04-16 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 164,359 |
| 2026-04-15 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 156,122 |
| 2026-04-14 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 137,186 |
| 2026-04-13 | 118.50 | 119.00 | 116.50 | 118.00 | 118.00 | 560,556 |
| 2026-04-10 | 120.50 | 121.00 | 119.00 | 120.00 | 120.00 | 261,062 |
| 2026-04-09 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | 64,494 |
| 2026-04-08 | 121.00 | 122.00 | 120.50 | 122.00 | 122.00 | 94,527 |
| 2026-04-07 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 15,140 |
| 2026-04-02 | 122.00 | 122.00 | 120.50 | 120.50 | 120.50 | 57,193 |
| 2026-04-01 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | 76,448 |
| 2026-03-31 | 121.50 | 122.50 | 120.50 | 121.00 | 121.00 | 159,054 |
| 2026-03-30 | 121.00 | 123.00 | 120.50 | 122.50 | 122.50 | 209,080 |
| 2026-03-27 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 111,468 |
| 2026-03-26 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 70,089 |
| 2026-03-25 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 68,513 |
| 2026-03-24 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 63,931 |
| 2026-03-23 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 98,569 |
| 2026-03-20 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 113,156 |
| 2026-03-19 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 64,121 |
| 2026-03-18 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 91,114 |
| 2026-03-17 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 65,231 |
| 2026-03-16 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 98,807 |
| 2026-03-13 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 83,288 |
| 2026-03-12 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 92,042 |
| 2026-03-11 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 94,357 |
| 2026-03-10 | 121.00 | 123.00 | 120.50 | 121.50 | 121.50 | 235,452 |
| 2026-03-09 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | 327,121 |
| 2026-03-06 | 121.00 | 122.50 | 120.00 | 120.50 | 120.50 | 84,636 |
| 2026-03-05 | 121.50 | 122.50 | 120.00 | 120.50 | 120.50 | 207,176 |
| 2026-03-04 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | 255,280 |
| 2026-03-03 | 123.00 | 123.50 | 121.50 | 121.50 | 121.50 | 128,506 |
| 2026-03-02 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | 79,701 |
| 2026-02-26 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 231,723 |
| 2026-02-25 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | 84,551 |
| 2026-02-24 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 230,232 |
| 2026-02-23 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 113,712 |
| 2026-02-11 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | 83,220 |
| 2026-02-10 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 126,174 |
| 2026-02-09 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | 70,012 |
| 2026-02-06 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 77,101 |
| 2026-02-05 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 57,124 |
| 2026-02-04 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 44,201 |
| 2026-02-03 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 77,172 |
| 2026-02-02 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 110,224 |
| 2026-01-30 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 90,539 |
| 2026-01-29 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 77,152 |
| 2026-01-28 | 122.50 | 123.00 | 121.50 | 122.00 | 122.00 | 79,566 |
| 2026-01-27 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 83,876 |
| 2026-01-26 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | 97,516 |
| 2026-01-23 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 88,126 |
| 2026-01-22 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | 103,546 |
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.