7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 80.000 | 80.000 | 80.000 | 80.000 | 69.775 | 1 |
| 2024-01-25 | 79.700 | 79.700 | 77.600 | 77.600 | 67.682 | 2,001 |
| 2024-01-24 | 76.100 | 79.300 | 76.100 | 79.300 | 69.165 | 2,003 |
| 2024-01-23 | 76.100 | 76.100 | 76.100 | 76.100 | 66.374 | 10 |
| 2024-01-22 | 80.000 | 80.000 | 77.200 | 79.900 | 69.688 | 1,053 |
| 2024-01-19 | 79.200 | 80.000 | 79.200 | 80.000 | 69.775 | 1,037 |
| 2024-01-18 | 79.000 | 80.000 | 77.000 | 78.900 | 68.816 | 10,622 |
| 2024-01-17 | 79.000 | 80.500 | 78.000 | 78.300 | 68.293 | 3,353 |
| 2024-01-16 | 83.000 | 83.000 | 80.000 | 81.000 | 70.648 | 8,251 |
| 2024-01-15 | 83.500 | 83.500 | 83.500 | 83.500 | 72.828 | 0 |
| 2024-01-12 | 83.500 | 83.500 | 83.500 | 83.500 | 72.828 | 100 |
| 2024-01-11 | 83.500 | 83.500 | 83.500 | 83.500 | 72.828 | 1 |
| 2024-01-10 | 83.500 | 83.500 | 83.500 | 83.500 | 72.828 | 100 |
| 2024-01-09 | 85.900 | 85.900 | 82.700 | 82.700 | 72.130 | 2,100 |
| 2024-01-08 | 85.900 | 85.900 | 85.000 | 85.800 | 74.834 | 2,150 |
| 2024-01-05 | 86.300 | 87.000 | 84.800 | 87.000 | 75.881 | 1,300 |
| 2024-01-04 | 90.000 | 90.000 | 85.000 | 86.900 | 75.794 | 29,701 |
| 2024-01-03 | 89.900 | 90.200 | 88.500 | 90.200 | 78.672 | 10,517 |
| 2024-01-02 | 89.000 | 89.000 | 87.700 | 88.500 | 77.189 | 17,611 |
| 2023-12-29 | 94.000 | 95.000 | 85.100 | 88.800 | 77.451 | 54,925 |
| 2023-12-28 | 78.000 | 107.50 | 78.000 | 95.500 | 83.294 | 217,343 |
← NewerPage 12 of 12 · 681 trading days
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.