Grape King Bio Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 147.50 | 150.00 | 147.50 | 149.50 | 149.50 | 297,117 |
| 2025-02-04 | 148.00 | 149.50 | 146.50 | 146.50 | 146.50 | 321,122 |
| 2025-02-03 | 146.00 | 148.00 | 146.00 | 147.50 | 147.50 | 258,347 |
| 2025-01-22 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 96,804 |
| 2025-01-21 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 142,575 |
| 2025-01-20 | 147.00 | 148.50 | 146.00 | 148.50 | 148.50 | 186,203 |
| 2025-01-17 | 145.50 | 147.00 | 145.50 | 147.00 | 147.00 | 110,029 |
| 2025-01-16 | 146.50 | 147.50 | 145.00 | 145.50 | 145.50 | 138,238 |
| 2025-01-15 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 217,131 |
| 2025-01-14 | 147.50 | 147.50 | 146.50 | 146.50 | 146.50 | 96,290 |
| 2025-01-13 | 148.00 | 148.50 | 146.00 | 148.00 | 148.00 | 137,414 |
| 2025-01-10 | 146.50 | 148.50 | 146.50 | 147.50 | 147.50 | 103,150 |
| 2025-01-09 | 147.50 | 148.50 | 146.50 | 146.50 | 146.50 | 133,277 |
| 2025-01-08 | 147.50 | 148.50 | 146.50 | 148.00 | 148.00 | 232,087 |
| 2025-01-07 | 147.50 | 148.50 | 147.50 | 147.50 | 147.50 | 105,016 |
| 2025-01-06 | 147.00 | 148.00 | 147.00 | 147.50 | 147.50 | 100,632 |
| 2025-01-03 | 147.00 | 148.50 | 147.00 | 147.00 | 147.00 | 82,007 |
| 2025-01-02 | 149.50 | 149.50 | 147.00 | 147.00 | 147.00 | 228,384 |
| 2024-12-31 | 150.00 | 150.00 | 149.00 | 149.50 | 149.50 | 135,134 |
| 2024-12-30 | 150.00 | 151.00 | 149.50 | 150.50 | 150.50 | 131,361 |
| 2024-12-27 | 150.50 | 151.50 | 150.00 | 150.00 | 150.00 | 62,320 |
| 2024-12-26 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 64,273 |
| 2024-12-25 | 150.00 | 150.50 | 149.50 | 150.00 | 150.00 | 76,227 |
| 2024-12-24 | 151.50 | 151.50 | 149.50 | 150.00 | 150.00 | 122,161 |
| 2024-12-23 | 151.00 | 151.50 | 150.50 | 151.50 | 151.50 | 68,512 |
| 2024-12-20 | 150.00 | 152.00 | 149.50 | 150.00 | 150.00 | 159,810 |
| 2024-12-19 | 150.50 | 151.00 | 149.50 | 151.00 | 151.00 | 308,102 |
| 2024-12-18 | 151.00 | 151.50 | 150.50 | 151.00 | 151.00 | 245,143 |
| 2024-12-17 | 151.50 | 153.00 | 151.50 | 152.00 | 152.00 | 141,023 |
| 2024-12-16 | 152.00 | 153.50 | 151.50 | 151.50 | 151.50 | 188,017 |
| 2024-12-13 | 153.50 | 153.50 | 151.50 | 152.00 | 152.00 | 207,275 |
| 2024-12-12 | 156.00 | 156.00 | 154.50 | 154.50 | 154.50 | 106,162 |
| 2024-12-11 | 156.50 | 156.50 | 154.00 | 154.50 | 154.50 | 290,141 |
| 2024-12-10 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 152,415 |
| 2024-12-09 | 157.00 | 157.50 | 155.00 | 155.50 | 155.50 | 179,488 |
| 2024-12-06 | 157.50 | 158.00 | 156.00 | 157.00 | 157.00 | 177,020 |
| 2024-12-05 | 157.50 | 157.50 | 156.50 | 157.50 | 157.50 | 135,461 |
| 2024-12-04 | 157.50 | 158.00 | 156.50 | 157.50 | 157.50 | 256,085 |
| 2024-12-03 | 157.00 | 158.00 | 156.00 | 157.50 | 157.50 | 317,680 |
| 2024-12-02 | 156.50 | 157.50 | 156.00 | 156.00 | 156.00 | 418,750 |
| 2024-11-29 | 154.00 | 155.50 | 153.50 | 155.00 | 155.00 | 136,600 |
| 2024-11-28 | 155.50 | 155.50 | 153.50 | 155.00 | 155.00 | 205,609 |
| 2024-11-27 | 157.00 | 157.50 | 154.50 | 154.50 | 154.50 | 333,411 |
| 2024-11-26 | 156.50 | 158.00 | 155.50 | 157.00 | 157.00 | 716,246 |
| 2024-11-25 | 155.50 | 156.00 | 154.00 | 155.00 | 155.00 | 466,677 |
| 2024-11-22 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 442,652 |
| 2024-11-21 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 454,308 |
| 2024-11-20 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 298,385 |
| 2024-11-19 | 152.00 | 154.00 | 151.50 | 153.50 | 153.50 | 394,455 |
| 2024-11-18 | 152.50 | 153.00 | 151.00 | 152.50 | 152.50 | 208,375 |
| 2024-11-15 | 151.50 | 153.00 | 151.00 | 152.50 | 152.50 | 253,156 |
| 2024-11-14 | 152.00 | 153.00 | 150.50 | 151.00 | 151.00 | 206,496 |
| 2024-11-13 | 151.00 | 154.00 | 151.00 | 152.50 | 152.50 | 347,125 |
| 2024-11-12 | 151.00 | 152.00 | 149.00 | 151.50 | 151.50 | 690,506 |
| 2024-11-11 | 152.50 | 153.00 | 151.00 | 153.00 | 153.00 | 306,503 |
| 2024-11-08 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | 168,131 |
| 2024-11-07 | 150.50 | 152.00 | 150.50 | 151.50 | 151.50 | 197,250 |
| 2024-11-06 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | 137,456 |
| 2024-11-05 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | 530,339 |
| 2024-11-04 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 920,328 |
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.