7642 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	82.000	82.000	80.200	80.800	80.800	20,040
2026-07-22	80.000	82.500	78.200	80.200	80.200	62,000
2026-07-21	82.200	83.500	80.500	81.300	81.300	49,000
2026-07-20	83.000	84.500	82.000	82.000	82.000	77,378
2026-07-17	82.000	84.100	81.300	83.000	83.000	124,000
2026-07-16	83.100	86.100	80.600	84.200	84.200	197,000
2026-07-15	80.200	83.500	78.300	82.100	82.100	147,035
2026-07-14	78.900	80.100	75.700	78.600	78.600	105,010
2026-07-13	76.800	79.000	76.600	77.000	77.000	76,000
2026-07-10	75.900	75.900	75.900	75.900	75.900	0
2026-07-09	76.500	76.900	75.900	75.900	75.900	10,000
2026-07-08	76.500	76.500	74.500	75.900	75.900	25,000
2026-07-07	80.300	80.300	76.400	76.400	76.400	54,050
2026-07-06	78.400	81.900	78.400	80.200	80.200	129,000
2026-07-03	76.000	79.200	76.000	78.200	78.200	97,014
2026-07-02	73.600	78.500	73.600	78.200	78.200	161,000
2026-07-01	72.800	76.400	72.800	74.200	74.200	122,000
2026-06-30	73.800	74.400	70.100	72.500	72.500	89,000
2026-06-29	68.200	71.900	68.200	70.000	70.000	39,000
2026-06-26	68.500	68.700	66.800	67.200	67.200	11,000
2026-06-25	68.100	68.500	67.000	67.900	67.900	23,003
2026-06-24	68.400	69.000	67.200	69.000	69.000	32,004
2026-06-23	71.200	71.200	68.300	68.300	68.300	43,160
2026-06-22	71.800	72.000	71.100	71.100	71.100	19,000
2026-06-18	72.200	73.500	70.500	71.800	71.800	22,150
2026-06-17	68.900	73.600	68.800	72.800	72.800	13,020
2026-06-16	70.200	70.500	69.000	69.600	69.600	20,010
2026-06-15	72.900	73.700	72.600	73.600	70.600	41,010
2026-06-12	73.500	75.000	72.000	74.000	70.984	42,000
2026-06-11	75.200	75.200	71.300	73.500	70.504	33,000
2026-06-10	75.200	76.000	71.600	72.500	69.545	37,152
2026-06-09	76.000	77.600	73.200	76.600	73.478	42,000
2026-06-08	70.200	76.000	70.200	76.000	72.902	62,008
2026-06-05	75.500	80.300	74.300	76.600	73.478	324,004
2026-06-04	67.500	73.200	66.500	73.200	70.216	131,000
2026-06-03	65.700	66.700	65.700	66.600	63.885	36,000
2026-06-02	66.700	66.700	65.400	65.900	63.214	75,010
2026-06-01	66.600	67.000	66.400	66.800	64.077	25,200
2026-05-29	65.400	66.600	65.400	66.300	63.598	36,020
2026-05-28	68.400	68.400	65.600	66.000	63.310	22,100
2026-05-27	66.800	67.000	66.000	66.600	63.885	14,169
2026-05-26	68.300	68.300	66.500	68.000	65.228	26,000
2026-05-25	69.700	69.900	68.500	68.800	65.996	29,000
2026-05-22	70.200	70.600	69.700	69.700	66.859	18,040
2026-05-21	67.300	69.700	67.200	69.700	66.859	22,000
2026-05-20	67.300	69.400	67.100	67.200	64.461	24,012
2026-05-19	68.500	68.500	67.800	67.800	65.036	12,000
2026-05-18	71.800	71.800	68.800	70.300	67.435	9,314
2026-05-15	68.200	71.000	68.200	71.000	68.106	24,059
2026-05-14	68.500	69.700	68.500	69.700	66.859	7,009
2026-05-13	69.600	69.600	68.500	69.000	66.188	15,123
2026-05-12	73.900	73.900	70.300	70.700	67.818	32,000
2026-05-11	73.500	73.500	70.200	72.000	69.065	44,000
2026-05-08	75.800	75.800	72.200	73.400	70.408	128,000
2026-05-07	73.500	76.400	73.500	76.400	73.286	211,000
2026-05-06	65.000	69.500	65.000	69.500	66.667	63,000
2026-05-05	63.600	63.600	62.600	63.200	60.624	23,204
2026-05-04	63.400	63.700	63.300	63.700	61.104	22,000
2026-04-30	63.100	64.200	63.100	63.400	60.816	22,000
2026-04-29	65.300	66.000	65.100	65.200	62.542	31,010

← NewerPage 2 of 5 · 244 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.