7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 66.500 | 66.500 | 65.100 | 65.200 | 62.542 | 43,001 |
| 2026-04-27 | 69.000 | 69.000 | 66.800 | 66.900 | 64.173 | 39,000 |
| 2026-04-24 | 69.600 | 70.000 | 69.500 | 69.500 | 66.667 | 23,016 |
| 2026-04-23 | 70.700 | 70.700 | 69.500 | 69.600 | 66.763 | 55,266 |
| 2026-04-22 | 72.100 | 72.100 | 70.700 | 70.800 | 67.914 | 36,043 |
| 2026-04-21 | 72.500 | 72.500 | 71.700 | 72.100 | 69.161 | 19,000 |
| 2026-04-20 | 74.100 | 74.100 | 73.300 | 73.300 | 70.312 | 32,000 |
| 2026-04-17 | 73.000 | 73.200 | 71.100 | 73.200 | 70.216 | 43,060 |
| 2026-04-16 | 70.700 | 71.800 | 70.600 | 70.900 | 68.010 | 19,030 |
| 2026-04-15 | 71.000 | 71.600 | 70.500 | 70.700 | 67.818 | 31,000 |
| 2026-04-14 | 73.700 | 73.800 | 71.300 | 71.500 | 68.586 | 27,000 |
| 2026-04-13 | 74.600 | 74.600 | 72.000 | 72.500 | 69.545 | 53,000 |
| 2026-04-10 | 72.800 | 74.700 | 72.800 | 73.100 | 70.120 | 28,000 |
| 2026-04-09 | 72.900 | 74.200 | 72.600 | 74.200 | 71.176 | 12,000 |
| 2026-04-08 | 72.300 | 74.700 | 72.300 | 72.600 | 69.641 | 30,024 |
| 2026-04-07 | 73.100 | 74.000 | 73.000 | 74.000 | 70.984 | 15,000 |
| 2026-04-02 | 75.400 | 75.400 | 73.700 | 73.700 | 70.696 | 13,000 |
| 2026-04-01 | 76.900 | 76.900 | 75.000 | 76.200 | 73.094 | 26,000 |
| 2026-03-31 | 73.600 | 75.600 | 72.800 | 74.200 | 71.176 | 15,000 |
| 2026-03-30 | 74.000 | 76.200 | 74.000 | 75.900 | 72.806 | 13,100 |
| 2026-03-27 | 75.800 | 75.800 | 73.100 | 74.000 | 70.984 | 16,000 |
| 2026-03-26 | 74.000 | 74.500 | 74.000 | 74.000 | 70.984 | 11,000 |
| 2026-03-25 | 72.000 | 74.500 | 71.800 | 73.900 | 70.888 | 10,096 |
| 2026-03-24 | 72.200 | 72.200 | 72.000 | 72.000 | 69.065 | 5,000 |
| 2026-03-23 | 73.000 | 73.000 | 72.100 | 72.500 | 69.545 | 9,000 |
| 2026-03-20 | 75.000 | 75.000 | 73.500 | 74.000 | 70.984 | 10,000 |
| 2026-03-19 | 74.600 | 74.600 | 74.000 | 74.000 | 70.984 | 23,000 |
| 2026-03-18 | 75.000 | 76.000 | 74.600 | 74.600 | 71.559 | 19,119 |
| 2026-03-17 | 75.800 | 76.000 | 75.000 | 75.000 | 71.943 | 12,236 |
| 2026-03-16 | 74.200 | 75.900 | 74.000 | 75.800 | 72.710 | 14,000 |
| 2026-03-13 | 75.000 | 75.000 | 74.100 | 74.500 | 71.463 | 8,000 |
| 2026-03-12 | 74.700 | 75.100 | 74.200 | 74.500 | 71.463 | 16,024 |
| 2026-03-11 | 75.600 | 75.600 | 74.800 | 75.100 | 72.039 | 11,000 |
| 2026-03-10 | 75.000 | 75.000 | 74.700 | 75.000 | 71.943 | 16,000 |
| 2026-03-09 | 75.000 | 75.200 | 74.000 | 74.900 | 71.847 | 35,000 |
| 2026-03-06 | 75.800 | 76.100 | 75.000 | 76.100 | 72.998 | 13,000 |
| 2026-03-05 | 75.000 | 77.200 | 75.000 | 75.500 | 72.423 | 20,002 |
| 2026-03-04 | 77.500 | 77.500 | 74.400 | 74.400 | 71.367 | 59,015 |
| 2026-03-03 | 79.000 | 79.000 | 78.000 | 78.300 | 75.108 | 42,000 |
| 2026-03-02 | 79.900 | 79.900 | 78.000 | 79.000 | 75.780 | 29,012 |
| 2026-02-26 | 78.800 | 80.000 | 78.800 | 79.900 | 76.643 | 16,100 |
| 2026-02-25 | 78.600 | 79.600 | 78.500 | 78.800 | 75.588 | 30,000 |
| 2026-02-24 | 79.500 | 79.900 | 78.400 | 78.500 | 75.300 | 44,011 |
| 2026-02-23 | 81.500 | 81.500 | 78.200 | 79.500 | 76.260 | 21,000 |
| 2026-02-11 | 78.600 | 79.500 | 78.100 | 79.500 | 76.260 | 22,100 |
| 2026-02-10 | 78.500 | 78.600 | 78.000 | 78.600 | 75.396 | 14,000 |
| 2026-02-09 | 79.500 | 79.800 | 78.300 | 78.300 | 75.108 | 64,000 |
| 2026-02-06 | 80.000 | 80.000 | 78.800 | 79.400 | 76.164 | 31,000 |
| 2026-02-05 | 80.200 | 80.200 | 78.900 | 80.200 | 76.931 | 9,000 |
| 2026-02-04 | 80.400 | 80.500 | 80.400 | 80.500 | 77.219 | 5,000 |
| 2026-02-03 | 81.500 | 81.600 | 80.100 | 80.200 | 76.931 | 10,000 |
| 2026-02-02 | 80.000 | 80.400 | 80.000 | 80.400 | 77.123 | 28,000 |
| 2026-01-30 | 84.000 | 84.000 | 80.000 | 82.900 | 79.521 | 28,000 |
| 2026-01-29 | 84.700 | 84.700 | 84.000 | 84.000 | 80.576 | 19,000 |
| 2026-01-28 | 86.300 | 86.500 | 84.700 | 84.700 | 81.248 | 29,022 |
| 2026-01-27 | 89.900 | 90.200 | 86.000 | 86.300 | 82.782 | 62,001 |
| 2026-01-26 | 84.700 | 86.700 | 84.700 | 86.700 | 83.166 | 29,025 |
| 2026-01-23 | 87.500 | 87.500 | 84.400 | 84.700 | 81.248 | 39,000 |
| 2026-01-22 | 88.100 | 88.200 | 86.000 | 86.000 | 82.495 | 83,000 |
| 2026-01-21 | 90.000 | 90.000 | 87.100 | 88.000 | 84.413 | 63,000 |
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.