7642 historical data
| 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 |
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.