Grape King Bio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	149.50	152.50	148.50	152.50	152.50	456,899
2024-10-30	151.00	151.00	148.50	150.50	150.50	350,802
2024-10-29	151.00	151.00	149.50	150.50	150.50	224,564
2024-10-28	151.50	151.50	150.50	150.50	150.50	141,647
2024-10-25	151.50	152.00	150.00	151.50	151.50	204,151
2024-10-24	151.00	152.50	150.00	151.50	151.50	225,144
2024-10-23	150.50	152.00	150.00	151.00	151.00	155,142
2024-10-22	152.00	152.50	150.50	151.50	151.50	125,122
2024-10-21	152.00	153.00	151.50	152.00	152.00	223,223
2024-10-18	153.00	153.00	151.00	152.00	152.00	249,282
2024-10-17	154.50	154.50	152.00	152.00	152.00	436,316
2024-10-16	152.00	155.00	151.00	155.00	155.00	1,003,833
2024-10-15	150.50	152.50	150.00	152.50	152.50	378,289
2024-10-14	151.50	151.50	150.50	150.50	150.50	375,031
2024-10-11	151.50	151.50	149.50	150.50	150.50	701,511
2024-10-09	151.00	152.00	149.50	150.50	150.50	569,248
2024-10-08	149.50	158.00	149.00	151.00	151.00	1,687,850
2024-10-07	145.00	146.50	144.50	146.00	146.00	418,222
2024-10-04	145.50	145.50	143.50	145.00	145.00	178,101
2024-10-01	144.50	145.50	143.50	145.50	145.50	201,546
2024-09-30	145.50	145.50	143.00	143.50	143.50	206,520
2024-09-27	144.50	146.00	144.00	145.50	145.50	237,116
2024-09-26	143.50	144.50	143.00	144.00	144.00	136,572
2024-09-25	144.00	145.50	142.50	143.50	143.50	260,171
2024-09-24	145.00	145.00	143.50	143.50	143.50	87,620
2024-09-23	146.50	146.50	145.00	145.00	145.00	81,211
2024-09-20	145.00	145.50	144.00	145.50	145.50	140,575
2024-09-19	146.00	146.00	143.50	144.00	144.00	142,141
2024-09-18	143.50	146.00	143.00	144.00	144.00	299,209
2024-09-16	143.00	144.00	143.00	144.00	144.00	117,732
2024-09-13	142.50	143.00	142.00	142.50	142.50	111,131
2024-09-12	140.50	142.50	140.50	142.00	142.00	60,050
2024-09-11	142.00	142.00	139.50	140.00	140.00	179,224
2024-09-10	142.50	143.50	141.00	142.00	142.00	177,361
2024-09-09	141.50	143.50	141.50	142.00	142.00	104,192
2024-09-06	142.00	144.00	141.50	143.50	143.50	134,213
2024-09-05	141.50	144.00	141.50	141.50	141.50	197,046
2024-09-04	142.00	143.00	140.50	141.00	141.00	300,393
2024-09-03	145.00	147.00	144.00	145.00	145.00	333,753
2024-09-02	144.00	145.00	143.00	144.00	144.00	341,059
2024-08-30	142.50	143.50	141.50	143.50	143.50	175,514
2024-08-29	142.00	142.00	140.50	142.00	142.00	184,267
2024-08-28	142.00	142.50	141.00	141.00	141.00	196,210
2024-08-27	142.00	143.00	141.00	142.00	142.00	123,117
2024-08-26	142.50	143.00	142.00	142.50	142.50	154,216
2024-08-23	141.50	142.50	140.50	142.00	142.00	141,322
2024-08-22	141.00	143.50	140.50	142.00	142.00	246,521
2024-08-21	140.00	141.50	140.00	140.50	140.50	254,351
2024-08-20	139.50	141.00	139.00	139.50	139.50	197,246
2024-08-19	138.50	139.50	138.00	139.00	139.00	219,288
2024-08-16	142.00	142.00	139.00	139.00	139.00	422,966
2024-08-15	141.50	142.00	140.00	140.50	140.50	197,294
2024-08-14	142.00	142.50	141.00	142.00	142.00	185,320
2024-08-13	142.50	142.50	141.00	142.50	142.50	150,150
2024-08-12	141.50	143.50	141.50	143.00	143.00	199,427
2024-08-09	140.50	144.00	140.50	141.00	141.00	173,781
2024-08-08	139.50	141.50	138.50	140.50	140.50	182,139
2024-08-07	138.00	142.00	137.00	141.50	141.50	348,894
2024-08-06	138.00	139.00	132.00	136.00	136.00	1,013,329
2024-08-05	140.00	140.50	132.00	133.50	133.50	1,529,396

← NewerPage 9 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.