7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 100.00 | 100.00 | 98.100 | 100.00 | 91.356 | 44,534 |
| 2024-07-31 | 100.00 | 100.00 | 97.700 | 100.00 | 91.356 | 4,350 |
| 2024-07-30 | 101.00 | 101.00 | 100.00 | 100.00 | 91.356 | 4,100 |
| 2024-07-29 | 100.00 | 102.00 | 99.900 | 101.00 | 92.270 | 17,501 |
| 2024-07-26 | 101.00 | 101.00 | 99.200 | 100.00 | 91.356 | 1,652 |
| 2024-07-23 | 101.00 | 101.00 | 101.00 | 101.00 | 92.270 | 1,400 |
| 2024-07-22 | 101.00 | 101.00 | 99.300 | 101.00 | 92.270 | 2,150 |
| 2024-07-19 | 101.00 | 101.00 | 100.00 | 100.00 | 91.356 | 1,150 |
| 2024-07-18 | 100.50 | 100.50 | 100.50 | 100.50 | 91.813 | 1,200 |
| 2024-07-17 | 101.00 | 101.00 | 99.700 | 101.00 | 92.270 | 5,875 |
| 2024-07-16 | 103.00 | 103.00 | 99.900 | 100.50 | 91.813 | 30,660 |
| 2024-07-15 | 101.50 | 103.00 | 101.50 | 102.00 | 93.183 | 11,031 |
| 2024-07-12 | 103.00 | 103.00 | 101.50 | 102.00 | 93.183 | 6,252 |
| 2024-07-11 | 103.00 | 105.00 | 100.50 | 102.50 | 93.640 | 18,705 |
| 2024-07-10 | 103.50 | 103.50 | 101.50 | 103.00 | 94.097 | 15,400 |
| 2024-07-09 | 104.00 | 104.50 | 102.50 | 103.00 | 94.097 | 33,505 |
| 2024-07-08 | 103.50 | 104.00 | 103.00 | 103.00 | 94.097 | 6,209 |
| 2024-07-05 | 103.00 | 104.50 | 103.00 | 103.50 | 94.554 | 8,350 |
| 2024-07-04 | 103.00 | 103.50 | 103.00 | 103.00 | 94.097 | 11,098 |
| 2024-07-03 | 103.00 | 103.50 | 102.50 | 103.50 | 94.554 | 5,200 |
| 2024-07-02 | 104.00 | 104.50 | 103.00 | 103.50 | 94.554 | 14,628 |
| 2024-07-01 | 104.00 | 104.50 | 103.50 | 104.00 | 95.010 | 26,811 |
| 2024-06-28 | 104.00 | 104.00 | 101.50 | 104.00 | 95.010 | 4,211 |
| 2024-06-27 | 104.00 | 104.50 | 102.50 | 103.50 | 94.554 | 12,751 |
| 2024-06-26 | 102.00 | 104.00 | 101.50 | 104.00 | 95.010 | 10,752 |
| 2024-06-25 | 100.00 | 104.00 | 99.700 | 101.00 | 92.270 | 19,001 |
| 2024-06-24 | 100.50 | 101.00 | 99.600 | 101.00 | 92.270 | 7,539 |
| 2024-06-21 | 99.600 | 102.00 | 99.600 | 99.700 | 91.082 | 15,591 |
| 2024-06-20 | 101.00 | 102.00 | 99.300 | 101.00 | 92.270 | 32,973 |
| 2024-06-19 | 99.300 | 102.50 | 99.300 | 102.00 | 93.183 | 12,454 |
| 2024-06-18 | 99.700 | 101.00 | 99.400 | 101.00 | 92.270 | 18,811 |
| 2024-06-17 | 102.00 | 104.00 | 99.600 | 102.00 | 93.183 | 31,516 |
| 2024-06-14 | 105.00 | 106.00 | 103.50 | 106.00 | 92.452 | 59,644 |
| 2024-06-13 | 105.00 | 105.00 | 103.00 | 103.50 | 90.272 | 18,614 |
| 2024-06-12 | 102.00 | 107.50 | 101.50 | 103.00 | 89.836 | 54,385 |
| 2024-06-11 | 102.00 | 102.50 | 101.00 | 102.50 | 89.400 | 7,057 |
| 2024-06-07 | 102.00 | 102.00 | 100.50 | 102.00 | 88.964 | 7,518 |
| 2024-06-06 | 102.00 | 102.00 | 100.50 | 102.00 | 88.964 | 1,310 |
| 2024-06-05 | 100.00 | 102.00 | 100.00 | 101.50 | 88.528 | 1,482 |
| 2024-06-04 | 102.00 | 102.00 | 101.00 | 101.50 | 88.528 | 1,200 |
| 2024-06-03 | 102.50 | 102.50 | 100.00 | 101.00 | 88.091 | 4,880 |
| 2024-05-31 | 102.00 | 102.00 | 100.50 | 100.50 | 87.655 | 3,034 |
| 2024-05-30 | 99.600 | 102.00 | 99.600 | 102.00 | 88.964 | 7,103 |
| 2024-05-29 | 102.00 | 102.00 | 99.200 | 102.00 | 88.964 | 36,828 |
| 2024-05-28 | 100.00 | 102.50 | 99.600 | 102.50 | 89.400 | 13,400 |
| 2024-05-27 | 99.700 | 102.00 | 99.600 | 100.50 | 87.655 | 12,673 |
| 2024-05-24 | 100.50 | 100.50 | 99.000 | 100.50 | 87.655 | 4,487 |
| 2024-05-23 | 103.00 | 103.00 | 98.100 | 100.50 | 87.655 | 22,214 |
| 2024-05-22 | 100.00 | 102.50 | 99.400 | 102.50 | 89.400 | 11,509 |
| 2024-05-21 | 99.200 | 100.00 | 99.200 | 100.00 | 87.219 | 2,205 |
| 2024-05-20 | 100.00 | 100.00 | 99.200 | 99.900 | 87.132 | 9,772 |
| 2024-05-17 | 100.00 | 100.00 | 99.000 | 99.500 | 86.783 | 11,112 |
| 2024-05-16 | 101.00 | 101.00 | 99.200 | 99.900 | 87.132 | 2,226 |
| 2024-05-15 | 100.00 | 101.00 | 99.500 | 101.00 | 88.091 | 4,346 |
| 2024-05-14 | 100.00 | 100.00 | 99.000 | 99.500 | 86.783 | 1,250 |
| 2024-05-13 | 100.00 | 100.00 | 99.000 | 100.00 | 87.219 | 2,455 |
| 2024-05-10 | 99.000 | 100.00 | 99.000 | 100.00 | 87.219 | 6,101 |
| 2024-05-09 | 102.50 | 102.50 | 98.900 | 101.00 | 88.091 | 32,174 |
| 2024-05-08 | 101.50 | 103.00 | 99.100 | 103.00 | 89.836 | 37,347 |
| 2024-05-07 | 103.00 | 104.00 | 101.50 | 104.00 | 90.708 | 3,406 |
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.