7642 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	90.000	90.000	87.100	88.000	84.413	63,000
2026-01-20	89.100	95.100	88.700	90.000	86.332	396,011
2026-01-19	81.900	87.700	81.800	87.700	84.125	139,000
2026-01-16	77.700	81.800	77.700	79.800	76.547	61,000
2026-01-15	77.800	78.000	77.600	77.700	74.533	18,002
2026-01-14	78.200	78.300	77.800	77.800	74.629	62,030
2026-01-13	79.100	79.100	78.000	78.100	74.917	37,000
2026-01-12	80.400	80.500	78.800	79.000	75.780	37,020
2026-01-09	80.600	80.600	78.900	80.400	77.123	26,060
2026-01-08	78.100	80.700	78.100	80.300	77.027	38,000
2026-01-07	78.000	78.400	77.900	78.100	74.917	15,122
2026-01-06	78.000	79.200	78.000	78.200	75.013	30,073
2026-01-05	80.600	80.600	77.800	78.800	75.588	129,000
2026-01-02	81.700	81.800	80.000	80.100	76.835	31,000
2025-12-31	81.000	81.300	79.000	80.300	77.027	67,010
2025-12-30	82.500	83.200	81.500	81.800	78.466	48,091
2025-12-29	81.100	85.000	81.100	85.000	81.535	27,180
2025-12-26	82.600	83.500	82.500	83.400	80.001	19,000
2025-12-24	82.500	82.500	81.800	82.100	78.754	20,000
2025-12-23	82.800	83.000	82.000	82.100	78.754	26,000
2025-12-22	80.900	81.000	80.800	80.800	77.507	9,200
2025-12-19	80.400	81.500	79.700	81.300	77.986	25,000
2025-12-18	81.700	81.700	80.000	80.400	77.123	45,010
2025-12-17	82.000	83.400	82.000	82.400	79.041	12,000
2025-12-16	82.600	83.500	81.800	83.500	80.097	26,062
2025-12-15	83.500	85.100	83.500	83.500	80.097	20,001
2025-12-12	85.000	85.000	83.200	83.500	80.097	22,000
2025-12-11	86.500	87.700	84.500	84.500	81.056	24,300
2025-12-10	86.500	86.500	85.000	85.500	82.015	38,000
2025-12-09	87.100	88.000	87.100	87.500	83.933	28,000
2025-12-08	88.500	88.500	87.100	87.600	84.029	8,000
2025-12-05	88.800	89.000	87.500	88.200	84.605	8,000
2025-12-04	91.900	91.900	88.600	89.500	85.852	34,001
2025-12-03	88.500	91.200	88.000	89.700	86.044	95,000
2025-12-02	87.500	88.800	86.300	86.800	83.262	27,001
2025-12-01	86.000	86.000	85.500	85.500	82.015	11,078
2025-11-28	89.200	89.300	86.000	86.000	82.495	32,001
2025-11-27	90.300	90.400	87.400	87.600	84.029	60,010
2025-11-26	88.300	91.000	87.300	89.000	85.372	177,013
2025-11-25	83.500	85.900	83.500	84.300	80.864	53,000
2025-11-24	80.200	84.000	80.200	83.400	80.001	43,000
2025-11-21	82.200	82.200	79.600	80.000	76.739	69,000
2025-11-20	82.400	83.100	81.000	82.000	78.658	38,000
2025-11-19	82.700	82.700	82.000	82.100	78.754	29,000
2025-11-18	84.000	89.800	83.600	83.800	80.384	190,002
2025-11-17	83.700	83.700	81.000	82.800	79.425	88,000
2025-11-14	85.500	85.500	83.700	83.700	80.288	23,100
2025-11-13	85.500	86.300	84.600	86.300	82.782	57,000
2025-11-12	87.600	87.600	85.600	85.600	82.111	12,014
2025-11-11	87.200	88.000	85.500	86.000	82.495	48,000
2025-11-10	87.000	87.000	83.500	85.300	81.823	108,000
2025-11-07	89.800	89.800	87.500	87.600	84.029	73,000
2025-11-06	90.000	91.000	89.500	90.500	86.811	14,142
2025-11-05	91.500	91.500	89.100	89.600	85.948	81,000
2025-11-04	94.900	95.000	91.800	92.100	88.346	86,000
2025-11-03	92.100	94.900	92.100	92.800	89.017	50,028
2025-10-31	91.000	93.100	91.000	92.100	88.346	28,028
2025-10-30	92.600	92.900	91.300	91.800	88.058	40,000
2025-10-29	92.700	94.700	92.500	92.600	88.826	60,012
2025-10-28	94.800	94.800	91.800	92.300	88.538	163,000

← NewerPage 4 of 12 · 681 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.