7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 102.50 | 103.50 | 100.50 | 103.00 | 89.836 | 13,181 |
| 2024-05-03 | 104.00 | 104.00 | 101.50 | 103.00 | 89.836 | 16,842 |
| 2024-05-02 | 105.00 | 105.00 | 103.00 | 103.00 | 89.836 | 14,460 |
| 2024-04-30 | 100.00 | 105.50 | 100.00 | 105.00 | 91.580 | 16,951 |
| 2024-04-29 | 99.400 | 103.50 | 98.600 | 101.00 | 88.091 | 10,760 |
| 2024-04-26 | 103.50 | 103.50 | 96.000 | 97.200 | 84.777 | 29,665 |
| 2024-04-25 | 103.50 | 103.50 | 100.00 | 103.50 | 90.272 | 5,203 |
| 2024-04-24 | 100.50 | 104.00 | 100.50 | 103.00 | 89.836 | 14,038 |
| 2024-04-23 | 103.00 | 103.00 | 100.50 | 102.00 | 88.964 | 10,460 |
| 2024-04-22 | 104.00 | 105.00 | 100.00 | 104.50 | 91.144 | 15,580 |
| 2024-04-19 | 110.50 | 111.00 | 104.00 | 104.00 | 90.708 | 83,894 |
| 2024-04-18 | 103.50 | 115.50 | 102.50 | 114.00 | 99.430 | 78,132 |
| 2024-04-17 | 104.00 | 105.00 | 100.00 | 102.50 | 89.400 | 57,792 |
| 2024-04-16 | 101.00 | 101.00 | 97.600 | 98.900 | 86.260 | 81,950 |
| 2024-04-15 | 95.000 | 104.50 | 94.600 | 102.00 | 88.964 | 131,386 |
| 2024-04-12 | 92.700 | 94.800 | 91.900 | 94.800 | 82.684 | 25,500 |
| 2024-04-11 | 94.000 | 95.000 | 90.400 | 92.500 | 80.678 | 18,452 |
| 2024-04-10 | 97.000 | 98.500 | 94.100 | 94.100 | 82.073 | 26,578 |
| 2024-04-09 | 90.000 | 99.000 | 90.000 | 97.000 | 84.603 | 90,913 |
| 2024-04-08 | 85.800 | 89.300 | 85.800 | 89.200 | 77.800 | 14,069 |
| 2024-04-03 | 85.000 | 85.700 | 85.000 | 85.700 | 74.747 | 7,660 |
| 2024-04-02 | 85.200 | 85.300 | 85.000 | 85.000 | 74.136 | 8,050 |
| 2024-04-01 | 85.000 | 85.300 | 82.300 | 85.300 | 74.398 | 8,250 |
| 2024-03-29 | 85.000 | 85.000 | 85.000 | 85.000 | 74.136 | 100 |
| 2024-03-28 | 85.000 | 85.000 | 82.100 | 85.000 | 74.136 | 301 |
| 2024-03-27 | 86.000 | 86.000 | 82.300 | 83.000 | 72.392 | 35,091 |
| 2024-03-26 | 87.000 | 88.000 | 82.800 | 86.000 | 75.009 | 13,561 |
| 2024-03-25 | 88.700 | 89.200 | 87.000 | 87.600 | 76.404 | 9,061 |
| 2024-03-22 | 88.000 | 89.300 | 86.000 | 88.700 | 77.364 | 11,360 |
| 2024-03-21 | 91.000 | 91.000 | 87.700 | 89.000 | 77.625 | 42,957 |
| 2024-03-20 | 80.000 | 93.300 | 80.000 | 89.900 | 78.410 | 65,809 |
| 2024-03-19 | 77.000 | 83.000 | 76.800 | 83.000 | 72.392 | 27,010 |
| 2024-03-18 | 75.800 | 75.800 | 75.800 | 75.800 | 66.112 | 0 |
| 2024-03-15 | 75.000 | 75.800 | 75.000 | 75.800 | 66.112 | 10,267 |
| 2024-03-14 | 76.300 | 78.100 | 75.700 | 78.000 | 68.031 | 12,407 |
| 2024-03-13 | 75.000 | 76.300 | 75.000 | 76.100 | 66.374 | 13,267 |
| 2024-03-12 | 75.000 | 75.000 | 75.000 | 75.000 | 65.414 | 1,550 |
| 2024-03-11 | 74.100 | 75.000 | 74.000 | 75.000 | 65.414 | 6,101 |
| 2024-03-08 | 76.300 | 76.300 | 75.100 | 76.300 | 66.548 | 1,168 |
| 2024-03-07 | 75.000 | 76.300 | 75.000 | 76.300 | 66.548 | 2,400 |
| 2024-03-06 | 75.000 | 76.300 | 74.400 | 74.900 | 65.327 | 22,202 |
| 2024-03-05 | 74.800 | 75.300 | 74.400 | 74.600 | 65.066 | 10,350 |
| 2024-03-04 | 74.300 | 74.900 | 71.500 | 74.800 | 65.240 | 11,717 |
| 2024-03-01 | 74.900 | 74.900 | 74.100 | 74.100 | 64.629 | 1,251 |
| 2024-02-29 | 74.900 | 74.900 | 74.300 | 74.300 | 64.804 | 400 |
| 2024-02-27 | 72.700 | 75.000 | 71.300 | 74.800 | 65.240 | 11,753 |
| 2024-02-26 | 78.100 | 78.300 | 72.700 | 73.000 | 63.670 | 81,616 |
| 2024-02-23 | 80.000 | 80.000 | 80.000 | 80.000 | 69.775 | 1,050 |
| 2024-02-22 | 81.000 | 81.000 | 78.000 | 79.000 | 68.903 | 9,200 |
| 2024-02-21 | 79.200 | 79.200 | 79.200 | 79.200 | 69.078 | 5,100 |
| 2024-02-20 | 79.300 | 79.300 | 77.700 | 78.000 | 68.031 | 5,400 |
| 2024-02-19 | 79.300 | 79.300 | 79.300 | 79.300 | 69.165 | 100 |
| 2024-02-16 | 79.000 | 79.300 | 79.000 | 79.300 | 69.165 | 3,100 |
| 2024-02-15 | 80.500 | 83.100 | 80.500 | 80.500 | 70.212 | 5,200 |
| 2024-02-05 | 80.000 | 83.100 | 80.000 | 80.600 | 70.299 | 13,313 |
| 2024-02-02 | 80.000 | 83.000 | 79.000 | 83.000 | 72.392 | 15,282 |
| 2024-02-01 | 80.000 | 80.000 | 80.000 | 80.000 | 69.775 | 100 |
| 2024-01-31 | 80.000 | 80.000 | 79.700 | 80.000 | 69.775 | 5,750 |
| 2024-01-30 | 80.000 | 80.000 | 80.000 | 80.000 | 69.775 | 100 |
| 2024-01-29 | 80.000 | 80.000 | 80.000 | 80.000 | 69.775 | 100 |
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.