Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 136.00 | 138.00 | 136.00 | 137.50 | 137.50 | 55,117 |
| 2025-05-05 | 137.00 | 138.00 | 135.50 | 136.50 | 136.50 | 149,405 |
| 2025-05-02 | 136.50 | 138.00 | 136.50 | 137.00 | 137.00 | 59,154 |
| 2025-04-30 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 115,188 |
| 2025-04-29 | 136.50 | 137.50 | 136.00 | 137.50 | 137.50 | 84,117 |
| 2025-04-28 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | 160,150 |
| 2025-04-25 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | 185,711 |
| 2025-04-24 | 137.00 | 137.50 | 135.50 | 137.50 | 137.50 | 288,020 |
| 2025-04-23 | 133.50 | 137.50 | 133.00 | 136.00 | 136.00 | 636,478 |
| 2025-04-22 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 60,384 |
| 2025-04-21 | 133.00 | 133.50 | 131.50 | 131.50 | 131.50 | 94,150 |
| 2025-04-18 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 51,330 |
| 2025-04-17 | 133.00 | 134.00 | 131.00 | 133.50 | 133.50 | 67,124 |
| 2025-04-16 | 133.00 | 134.50 | 131.50 | 133.50 | 133.50 | 154,157 |
| 2025-04-15 | 132.50 | 134.50 | 132.50 | 133.50 | 133.50 | 143,237 |
| 2025-04-14 | 132.00 | 135.00 | 131.00 | 132.50 | 132.50 | 432,434 |
| 2025-04-11 | 133.00 | 133.50 | 130.00 | 132.50 | 132.50 | 651,437 |
| 2025-04-10 | 136.00 | 140.00 | 135.50 | 136.00 | 136.00 | 875,454 |
| 2025-04-09 | 133.50 | 134.00 | 127.00 | 129.00 | 129.00 | 585,768 |
| 2025-04-08 | 131.50 | 135.00 | 131.00 | 133.50 | 133.50 | 478,457 |
| 2025-04-07 | 128.00 | 131.50 | 128.00 | 129.50 | 129.50 | 739,043 |
| 2025-04-02 | 142.00 | 142.50 | 141.50 | 142.00 | 142.00 | 44,377 |
| 2025-04-01 | 140.50 | 143.00 | 140.50 | 142.00 | 142.00 | 116,774 |
| 2025-03-31 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 252,634 |
| 2025-03-28 | 144.00 | 144.00 | 142.00 | 142.50 | 142.50 | 259,141 |
| 2025-03-27 | 145.00 | 145.50 | 144.00 | 144.50 | 144.50 | 154,106 |
| 2025-03-26 | 145.50 | 146.00 | 145.00 | 145.50 | 145.50 | 103,130 |
| 2025-03-25 | 146.50 | 146.50 | 145.50 | 145.50 | 145.50 | 128,178 |
| 2025-03-24 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 52,124 |
| 2025-03-21 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 69,105 |
| 2025-03-20 | 145.50 | 146.50 | 145.50 | 146.00 | 146.00 | 54,161 |
| 2025-03-19 | 146.50 | 147.00 | 145.00 | 145.50 | 145.50 | 237,681 |
| 2025-03-18 | 147.50 | 147.50 | 146.00 | 146.00 | 146.00 | 112,371 |
| 2025-03-17 | 146.50 | 147.50 | 146.50 | 146.50 | 146.50 | 79,110 |
| 2025-03-14 | 147.00 | 147.00 | 145.50 | 146.00 | 146.00 | 110,371 |
| 2025-03-13 | 146.50 | 147.00 | 146.00 | 146.00 | 146.00 | 112,181 |
| 2025-03-12 | 146.50 | 147.50 | 146.00 | 146.50 | 146.50 | 186,025 |
| 2025-03-11 | 147.00 | 147.00 | 145.50 | 146.50 | 146.50 | 165,019 |
| 2025-03-10 | 148.00 | 149.00 | 147.50 | 147.50 | 147.50 | 117,509 |
| 2025-03-07 | 148.50 | 150.00 | 148.00 | 148.00 | 148.00 | 156,303 |
| 2025-03-06 | 149.50 | 150.00 | 148.00 | 148.50 | 148.50 | 109,954 |
| 2025-03-05 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 88,377 |
| 2025-03-04 | 148.00 | 149.50 | 148.00 | 149.00 | 149.00 | 76,726 |
| 2025-03-03 | 148.50 | 149.50 | 148.00 | 149.50 | 149.50 | 76,853 |
| 2025-02-27 | 150.50 | 150.50 | 148.50 | 148.50 | 148.50 | 228,793 |
| 2025-02-26 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | 43,159 |
| 2025-02-25 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | 64,410 |
| 2025-02-24 | 151.00 | 151.00 | 149.00 | 149.50 | 149.50 | 121,185 |
| 2025-02-21 | 150.00 | 151.00 | 149.50 | 151.00 | 151.00 | 170,306 |
| 2025-02-20 | 149.50 | 151.00 | 149.00 | 150.50 | 150.50 | 180,750 |
| 2025-02-19 | 149.50 | 151.50 | 148.00 | 148.50 | 148.50 | 415,233 |
| 2025-02-18 | 149.00 | 150.50 | 149.00 | 149.50 | 149.50 | 70,060 |
| 2025-02-17 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | 90,013 |
| 2025-02-14 | 149.50 | 150.50 | 149.00 | 149.00 | 149.00 | 63,048 |
| 2025-02-13 | 149.50 | 150.50 | 149.00 | 150.00 | 150.00 | 123,208 |
| 2025-02-12 | 149.50 | 150.00 | 148.50 | 148.50 | 148.50 | 44,100 |
| 2025-02-11 | 150.00 | 150.00 | 148.00 | 149.50 | 149.50 | 102,731 |
| 2025-02-10 | 149.50 | 150.50 | 149.00 | 149.00 | 149.00 | 90,082 |
| 2025-02-07 | 150.50 | 151.00 | 149.50 | 149.50 | 149.50 | 67,063 |
| 2025-02-06 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 325,144 |
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.