7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 63.500 | 64.200 | 63.500 | 64.200 | 64.200 | 5,892 |
| 2026-10-19 | 64.100 | 64.100 | 62.600 | 63.200 | 63.200 | 38,178 |
| 2026-10-16 | 64.200 | 64.700 | 63.200 | 64.100 | 64.100 | 30,987 |
| 2026-10-15 | 64.900 | 64.900 | 63.800 | 64.200 | 64.200 | 48,000 |
| 2026-10-14 | 64.500 | 66.100 | 64.500 | 65.400 | 65.400 | 17,000 |
| 2026-10-13 | 64.000 | 65.600 | 64.000 | 65.600 | 65.600 | 3,050 |
| 2026-10-12 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 30,000 |
| 2026-10-08 | 65.400 | 66.400 | 65.000 | 65.900 | 65.900 | 53,000 |
| 2026-10-07 | 65.800 | 67.500 | 65.800 | 67.500 | 67.500 | 19,000 |
| 2026-10-06 | 67.000 | 67.100 | 65.000 | 65.000 | 65.000 | 94,000 |
| 2026-10-05 | 69.700 | 69.700 | 66.500 | 67.500 | 67.500 | 42,000 |
| 2026-10-02 | 69.900 | 69.900 | 68.000 | 68.800 | 68.800 | 22,000 |
| 2026-10-01 | 68.500 | 68.500 | 67.400 | 68.200 | 68.200 | 8,000 |
| 2026-09-30 | 68.500 | 69.300 | 68.000 | 68.500 | 68.500 | 33,021 |
| 2026-09-29 | 70.200 | 70.200 | 68.000 | 68.500 | 68.500 | 35,050 |
| 2026-09-24 | 68.900 | 71.100 | 68.800 | 70.800 | 70.800 | 16,000 |
| 2026-09-23 | 68.500 | 69.000 | 68.300 | 68.600 | 68.600 | 9,000 |
| 2026-09-22 | 69.200 | 71.300 | 68.000 | 68.300 | 68.300 | 38,000 |
| 2026-09-21 | 71.300 | 71.300 | 68.000 | 68.800 | 68.800 | 48,020 |
| 2026-09-18 | 70.000 | 73.000 | 70.000 | 71.300 | 71.300 | 20,010 |
| 2026-09-17 | 70.700 | 71.000 | 69.500 | 70.000 | 70.000 | 7,000 |
| 2026-09-16 | 71.000 | 71.000 | 68.000 | 69.000 | 69.000 | 39,010 |
| 2026-09-15 | 72.600 | 72.600 | 70.100 | 71.300 | 71.300 | 15,000 |
| 2026-09-14 | 73.900 | 73.900 | 71.700 | 72.600 | 72.600 | 19,000 |
| 2026-09-11 | 74.500 | 75.600 | 72.100 | 73.800 | 73.800 | 38,000 |
| 2026-09-10 | 75.000 | 75.000 | 74.500 | 74.500 | 74.500 | 3,100 |
| 2026-09-09 | 75.000 | 77.300 | 74.900 | 77.300 | 77.300 | 7,000 |
| 2026-09-08 | 75.200 | 76.000 | 75.000 | 75.700 | 75.700 | 15,000 |
| 2026-09-07 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 5,000 |
| 2026-09-04 | 76.000 | 76.300 | 75.700 | 75.700 | 75.700 | 5,000 |
| 2026-09-03 | 77.000 | 77.700 | 76.200 | 76.200 | 76.200 | 8,000 |
| 2026-09-02 | 76.800 | 77.000 | 75.900 | 77.000 | 77.000 | 9,000 |
| 2026-09-01 | 78.100 | 79.300 | 76.700 | 77.100 | 77.100 | 20,000 |
| 2026-08-31 | 77.900 | 77.900 | 77.300 | 77.300 | 77.300 | 5,000 |
| 2026-08-28 | 77.600 | 79.000 | 77.400 | 79.000 | 79.000 | 23,000 |
| 2026-08-27 | 79.000 | 79.000 | 78.100 | 78.100 | 78.100 | 4,000 |
| 2026-08-26 | 77.700 | 79.300 | 76.900 | 79.200 | 79.200 | 22,002 |
| 2026-08-25 | 77.700 | 79.000 | 77.300 | 78.500 | 78.500 | 7,000 |
| 2026-08-24 | 79.000 | 79.000 | 78.300 | 78.300 | 78.300 | 3,000 |
| 2026-08-21 | 79.000 | 79.300 | 77.400 | 79.300 | 79.300 | 6,000 |
| 2026-08-20 | 77.200 | 79.000 | 77.200 | 79.000 | 79.000 | 9,000 |
| 2026-08-19 | 75.800 | 78.300 | 75.800 | 78.200 | 78.200 | 10,000 |
| 2026-08-18 | 77.700 | 78.500 | 76.700 | 77.900 | 77.900 | 18,000 |
| 2026-08-17 | 79.500 | 81.200 | 77.900 | 77.900 | 77.900 | 28,000 |
| 2026-08-14 | 77.700 | 82.000 | 77.700 | 78.800 | 78.800 | 73,116 |
| 2026-08-13 | 80.100 | 80.100 | 77.600 | 77.600 | 77.600 | 26,000 |
| 2026-08-12 | 78.000 | 79.500 | 77.000 | 79.000 | 79.000 | 16,000 |
| 2026-08-11 | 79.900 | 80.200 | 78.000 | 79.200 | 79.200 | 12,000 |
| 2026-08-10 | 80.300 | 80.300 | 78.500 | 79.700 | 79.700 | 17,000 |
| 2026-08-07 | 78.600 | 80.300 | 77.500 | 80.100 | 80.100 | 27,000 |
| 2026-08-06 | 78.000 | 79.200 | 76.700 | 77.200 | 77.200 | 12,000 |
| 2026-08-05 | 76.400 | 78.700 | 76.400 | 78.000 | 78.000 | 20,000 |
| 2026-08-04 | 76.500 | 77.000 | 74.300 | 76.900 | 76.900 | 9,000 |
| 2026-08-03 | 75.800 | 76.800 | 75.800 | 76.500 | 76.500 | 7,040 |
| 2026-07-31 | 78.000 | 79.400 | 74.700 | 76.900 | 76.900 | 38,000 |
| 2026-07-30 | 77.900 | 79.000 | 75.200 | 76.600 | 76.600 | 23,000 |
| 2026-07-29 | 78.300 | 78.900 | 73.400 | 77.900 | 77.900 | 52,000 |
| 2026-07-28 | 79.200 | 81.300 | 78.800 | 81.100 | 81.100 | 41,000 |
| 2026-07-27 | 81.000 | 81.800 | 77.200 | 81.800 | 81.800 | 30,000 |
| 2026-07-24 | 81.400 | 81.600 | 79.400 | 81.000 | 81.000 | 24,000 |
Page 1 of 12 · 680 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 3.0000 TWD |
| 2025-03-20 | 5.0000 TWD |
| 2024-06-17 | 4.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.