Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 141,372 |
| 2025-07-29 | 134.00 | 135.00 | 132.50 | 133.00 | 133.00 | 232,350 |
| 2025-07-28 | 134.00 | 136.50 | 133.00 | 135.00 | 135.00 | 422,147 |
| 2025-07-25 | 134.50 | 136.50 | 132.50 | 135.00 | 135.00 | 394,910 |
| 2025-07-24 | 135.00 | 138.00 | 132.00 | 136.00 | 136.00 | 697,642 |
| 2025-07-23 | 128.50 | 135.50 | 127.00 | 135.50 | 135.50 | 1,103,802 |
| 2025-07-22 | 126.00 | 128.00 | 125.50 | 127.00 | 127.00 | 353,222 |
| 2025-07-21 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 141,215 |
| 2025-07-18 | 125.00 | 126.00 | 124.50 | 125.00 | 125.00 | 115,497 |
| 2025-07-17 | 123.50 | 125.00 | 123.00 | 124.00 | 124.00 | 96,328 |
| 2025-07-16 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 109,250 |
| 2025-07-15 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | 67,202 |
| 2025-07-14 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 61,103 |
| 2025-07-11 | 122.50 | 124.00 | 122.00 | 124.00 | 124.00 | 82,408 |
| 2025-07-10 | 122.00 | 122.50 | 119.50 | 122.50 | 122.50 | 265,450 |
| 2025-07-09 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 170,383 |
| 2025-07-08 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | 93,315 |
| 2025-07-07 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | 55,572 |
| 2025-07-04 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 54,102 |
| 2025-07-03 | 125.00 | 126.50 | 125.00 | 125.50 | 125.50 | 99,150 |
| 2025-07-02 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | 118,068 |
| 2025-07-01 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 113,832 |
| 2025-06-30 | 127.00 | 127.00 | 125.00 | 125.50 | 125.50 | 68,967 |
| 2025-06-27 | 126.50 | 127.50 | 126.00 | 127.00 | 127.00 | 113,451 |
| 2025-06-26 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 151,122 |
| 2025-06-25 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 100,250 |
| 2025-06-24 | 124.50 | 125.00 | 123.00 | 123.50 | 123.50 | 280,388 |
| 2025-06-23 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 303,528 |
| 2025-06-20 | 129.50 | 129.50 | 127.50 | 128.00 | 123.80 | 251,157 |
| 2025-06-19 | 130.50 | 130.50 | 128.50 | 129.50 | 125.25 | 228,382 |
| 2025-06-18 | 130.00 | 130.50 | 130.00 | 130.50 | 126.22 | 217,091 |
| 2025-06-17 | 130.50 | 131.00 | 130.00 | 130.50 | 126.22 | 105,077 |
| 2025-06-16 | 131.00 | 131.00 | 130.00 | 131.00 | 126.70 | 240,482 |
| 2025-06-13 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 146,692 |
| 2025-06-12 | 132.00 | 132.50 | 131.00 | 132.00 | 132.00 | 141,347 |
| 2025-06-11 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | 186,274 |
| 2025-06-10 | 132.50 | 133.00 | 131.50 | 131.50 | 131.50 | 124,252 |
| 2025-06-09 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | 95,408 |
| 2025-06-06 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | 62,178 |
| 2025-06-05 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | 78,111 |
| 2025-06-04 | 132.50 | 133.00 | 132.00 | 132.00 | 132.00 | 73,153 |
| 2025-06-03 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | 144,378 |
| 2025-06-02 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 57,263 |
| 2025-05-29 | 134.00 | 134.50 | 133.00 | 134.50 | 134.50 | 184,527 |
| 2025-05-28 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 110,218 |
| 2025-05-27 | 134.50 | 135.00 | 133.50 | 133.50 | 133.50 | 141,020 |
| 2025-05-26 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | 102,391 |
| 2025-05-23 | 135.00 | 135.50 | 134.50 | 135.00 | 135.00 | 59,051 |
| 2025-05-22 | 135.00 | 135.50 | 134.50 | 135.50 | 135.50 | 74,238 |
| 2025-05-21 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | 92,070 |
| 2025-05-20 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 75,144 |
| 2025-05-19 | 133.50 | 135.00 | 133.50 | 134.00 | 134.00 | 102,371 |
| 2025-05-16 | 134.50 | 134.50 | 133.00 | 134.00 | 134.00 | 187,530 |
| 2025-05-15 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | 218,802 |
| 2025-05-14 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 195,686 |
| 2025-05-13 | 137.50 | 138.50 | 136.00 | 136.00 | 136.00 | 145,201 |
| 2025-05-12 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 114,044 |
| 2025-05-09 | 138.00 | 139.00 | 137.50 | 138.50 | 138.50 | 77,112 |
| 2025-05-08 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | 82,220 |
| 2025-05-07 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 82,030 |
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.