Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | 141,832 |
| 2025-10-23 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | 67,402 |
| 2025-10-22 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | 87,336 |
| 2025-10-21 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 59,505 |
| 2025-10-20 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | 127,563 |
| 2025-10-17 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | 113,216 |
| 2025-10-16 | 123.50 | 124.00 | 122.50 | 124.00 | 124.00 | 114,169 |
| 2025-10-15 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 960,294 |
| 2025-10-14 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | 302,691 |
| 2025-10-13 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | 338,080 |
| 2025-10-09 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | 140,172 |
| 2025-10-08 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 130,351 |
| 2025-10-07 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | 108,298 |
| 2025-10-03 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | 46,350 |
| 2025-10-02 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | 52,197 |
| 2025-10-01 | 130.50 | 130.50 | 129.00 | 129.50 | 129.50 | 39,226 |
| 2025-09-30 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 51,245 |
| 2025-09-29 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-09-26 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 157,333 |
| 2025-09-25 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 63,232 |
| 2025-09-24 | 129.50 | 130.00 | 128.50 | 129.00 | 129.00 | 119,302 |
| 2025-09-23 | 128.50 | 130.00 | 128.50 | 128.50 | 128.50 | 111,798 |
| 2025-09-22 | 130.00 | 130.00 | 128.50 | 128.50 | 128.50 | 91,106 |
| 2025-09-19 | 129.50 | 130.00 | 128.50 | 129.00 | 129.00 | 78,282 |
| 2025-09-18 | 131.00 | 131.00 | 129.50 | 129.50 | 129.50 | 48,268 |
| 2025-09-17 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 58,122 |
| 2025-09-16 | 131.00 | 131.50 | 130.50 | 130.50 | 130.50 | 73,288 |
| 2025-09-15 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | 77,046 |
| 2025-09-12 | 130.50 | 132.00 | 129.50 | 131.50 | 131.50 | 124,093 |
| 2025-09-11 | 130.00 | 130.50 | 129.00 | 130.50 | 130.50 | 83,126 |
| 2025-09-10 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 76,445 |
| 2025-09-09 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 93,429 |
| 2025-09-08 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | 60,313 |
| 2025-09-05 | 130.00 | 131.50 | 129.00 | 129.50 | 129.50 | 109,159 |
| 2025-09-04 | 127.50 | 130.00 | 127.50 | 129.50 | 129.50 | 141,802 |
| 2025-09-03 | 127.50 | 127.50 | 126.50 | 127.50 | 127.50 | 61,112 |
| 2025-09-02 | 128.50 | 129.00 | 127.50 | 127.50 | 127.50 | 46,250 |
| 2025-09-01 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | 60,062 |
| 2025-08-29 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 79,363 |
| 2025-08-28 | 127.50 | 128.50 | 127.50 | 127.50 | 127.50 | 57,468 |
| 2025-08-27 | 127.00 | 127.50 | 126.50 | 127.50 | 127.50 | 37,044 |
| 2025-08-26 | 126.50 | 127.50 | 126.50 | 127.00 | 127.00 | 68,120 |
| 2025-08-25 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | 55,038 |
| 2025-08-22 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | 46,066 |
| 2025-08-21 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 48,792 |
| 2025-08-20 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | 59,010 |
| 2025-08-19 | 129.00 | 129.00 | 127.00 | 127.50 | 127.50 | 54,191 |
| 2025-08-18 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | 107,506 |
| 2025-08-15 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 85,441 |
| 2025-08-14 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 94,009 |
| 2025-08-13 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 136,174 |
| 2025-08-12 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | 68,051 |
| 2025-08-11 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | 281,095 |
| 2025-08-08 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | 41,032 |
| 2025-08-07 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 113,425 |
| 2025-08-06 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | 92,151 |
| 2025-08-05 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 105,226 |
| 2025-08-04 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 95,592 |
| 2025-08-01 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 61,746 |
| 2025-07-31 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | 248,350 |
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.