Grape King Bio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	121.00	121.50	121.00	121.50	121.50	161,382
2026-01-20	122.50	122.50	121.00	121.50	121.50	287,110
2026-01-19	123.00	123.50	122.50	122.50	122.50	100,707
2026-01-16	123.50	123.50	123.00	123.50	123.50	101,059
2026-01-15	123.00	124.00	122.50	123.50	123.50	94,273
2026-01-14	124.00	124.00	122.50	123.00	123.00	141,104
2026-01-13	123.00	123.50	122.00	123.00	123.00	267,383
2026-01-12	124.50	124.50	124.00	124.50	124.50	79,440
2026-01-09	125.00	125.00	124.00	124.00	124.00	129,666
2026-01-08	125.00	126.00	124.50	124.50	124.50	126,002
2026-01-07	126.50	127.50	126.50	127.00	124.80	176,170
2026-01-06	127.00	127.50	126.00	126.50	124.31	109,101
2026-01-05	127.00	128.50	126.00	127.00	124.80	145,279
2026-01-02	127.00	128.00	127.00	127.50	125.29	38,104
2025-12-31	127.50	127.50	126.50	126.50	126.50	42,379
2025-12-30	127.00	127.50	126.00	126.50	126.50	70,586
2025-12-29	126.50	127.50	126.50	127.00	127.00	47,302
2025-12-26	127.00	127.00	126.50	126.50	126.50	34,102
2025-12-24	127.50	127.50	126.50	126.50	126.50	28,163
2025-12-23	127.50	127.50	127.00	127.50	127.50	36,088
2025-12-22	127.50	127.50	126.50	127.50	127.50	47,659
2025-12-19	126.00	127.50	125.50	127.50	127.50	121,271
2025-12-18	127.00	127.00	126.00	126.50	126.50	74,157
2025-12-17	127.00	127.00	125.50	126.50	126.50	60,105
2025-12-16	125.50	126.50	125.00	126.50	126.50	94,243
2025-12-15	127.50	127.50	126.50	126.50	126.50	39,354
2025-12-12	127.50	128.00	126.50	127.50	127.50	37,144
2025-12-11	127.00	127.50	126.50	127.00	127.00	55,246
2025-12-10	127.50	128.00	127.00	127.00	127.00	37,112
2025-12-09	128.00	129.00	127.50	127.50	127.50	115,520
2025-12-08	129.00	129.50	128.50	129.00	129.00	66,493
2025-12-05	129.50	130.00	129.00	130.00	130.00	49,191
2025-12-04	129.50	130.00	129.00	129.50	129.50	29,171
2025-12-03	129.50	129.50	129.00	129.50	129.50	30,171
2025-12-02	129.00	129.50	128.50	129.50	129.50	68,306
2025-12-01	129.00	129.00	128.00	128.50	128.50	63,219
2025-11-28	129.00	129.00	128.00	128.50	128.50	47,365
2025-11-27	128.00	129.00	128.00	129.00	129.00	43,092
2025-11-26	128.50	129.00	127.50	129.00	129.00	87,101
2025-11-25	128.00	128.50	128.00	128.50	128.50	37,584
2025-11-24	126.50	128.50	126.50	128.00	128.00	144,084
2025-11-21	127.50	127.50	126.00	126.50	126.50	71,134
2025-11-20	128.00	128.00	126.00	127.50	127.50	159,408
2025-11-19	127.50	127.50	126.00	126.00	126.00	88,835
2025-11-18	128.50	129.00	126.50	127.00	127.00	170,107
2025-11-17	129.00	130.00	128.50	129.50	129.50	136,288
2025-11-14	129.00	130.00	128.00	130.00	130.00	237,755
2025-11-13	128.50	130.00	128.00	129.00	129.00	180,206
2025-11-12	127.50	128.50	127.50	128.50	128.50	94,152
2025-11-11	125.50	127.50	125.50	127.00	127.00	221,216
2025-11-10	124.50	124.50	123.00	124.50	124.50	66,455
2025-11-07	124.50	125.00	124.00	124.00	124.00	50,761
2025-11-06	125.00	125.00	124.00	125.00	125.00	57,144
2025-11-05	123.50	124.50	123.50	124.50	124.50	73,146
2025-11-04	123.50	125.00	123.50	123.50	123.50	62,121
2025-11-03	123.50	124.00	123.50	123.50	123.50	69,201
2025-10-31	125.00	125.50	123.50	123.50	123.50	126,292
2025-10-30	125.00	125.50	124.00	124.50	124.50	96,062
2025-10-29	124.00	125.50	124.00	124.00	124.00	91,603
2025-10-28	125.50	126.00	124.50	124.50	124.50	89,065

← NewerPage 4 of 21 · 1,221 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.