7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 98.500 | 98.500 | 97.000 | 97.000 | 93.046 | 46,000 |
| 2025-10-22 | 99.000 | 101.50 | 98.300 | 98.500 | 94.485 | 34,000 |
| 2025-10-21 | 97.800 | 99.400 | 96.700 | 99.000 | 94.965 | 61,000 |
| 2025-10-20 | 98.500 | 98.500 | 97.500 | 97.800 | 93.814 | 20,000 |
| 2025-10-17 | 98.500 | 99.900 | 98.500 | 98.500 | 94.485 | 22,000 |
| 2025-10-16 | 97.600 | 100.50 | 97.600 | 98.500 | 94.485 | 63,000 |
| 2025-10-15 | 97.000 | 98.900 | 96.900 | 97.600 | 93.622 | 97,000 |
| 2025-10-14 | 101.50 | 103.00 | 97.300 | 97.400 | 93.430 | 140,030 |
| 2025-10-13 | 96.100 | 101.50 | 96.100 | 101.00 | 96.883 | 219,043 |
| 2025-10-09 | 107.50 | 107.50 | 106.50 | 106.50 | 102.16 | 31,000 |
| 2025-10-08 | 111.50 | 111.50 | 107.00 | 107.00 | 102.64 | 70,000 |
| 2025-10-07 | 111.00 | 112.50 | 109.50 | 109.50 | 105.04 | 97,000 |
| 2025-10-03 | 109.50 | 112.50 | 109.50 | 111.50 | 106.96 | 79,036 |
| 2025-10-02 | 108.50 | 114.00 | 108.50 | 109.50 | 105.04 | 282,010 |
| 2025-10-01 | 107.50 | 108.00 | 105.00 | 105.00 | 100.72 | 81,000 |
| 2025-09-30 | 108.00 | 108.00 | 106.00 | 107.00 | 102.64 | 36,000 |
| 2025-09-26 | 108.00 | 108.50 | 105.50 | 106.00 | 101.68 | 87,000 |
| 2025-09-25 | 111.50 | 111.50 | 108.00 | 108.00 | 103.60 | 71,000 |
| 2025-09-24 | 111.00 | 113.00 | 110.50 | 111.00 | 106.48 | 82,263 |
| 2025-09-23 | 113.00 | 113.00 | 110.00 | 111.00 | 106.48 | 74,000 |
| 2025-09-22 | 112.00 | 115.00 | 110.00 | 113.00 | 108.39 | 229,007 |
| 2025-09-19 | 108.00 | 110.00 | 107.00 | 110.00 | 105.52 | 104,001 |
| 2025-09-18 | 109.00 | 110.00 | 108.00 | 108.50 | 104.08 | 76,005 |
| 2025-09-17 | 109.00 | 109.00 | 107.00 | 107.50 | 103.12 | 122,000 |
| 2025-09-16 | 109.50 | 109.50 | 107.50 | 108.00 | 103.60 | 144,000 |
| 2025-09-15 | 112.50 | 112.50 | 108.50 | 110.00 | 105.52 | 189,026 |
| 2025-09-12 | 112.50 | 114.00 | 110.50 | 111.00 | 106.48 | 257,046 |
| 2025-09-11 | 116.50 | 116.50 | 109.00 | 109.00 | 104.56 | 489,050 |
| 2025-09-10 | 117.00 | 119.00 | 115.00 | 116.00 | 111.27 | 291,130 |
| 2025-09-09 | 118.50 | 119.00 | 115.50 | 116.50 | 111.75 | 257,150 |
| 2025-09-08 | 118.00 | 119.00 | 115.00 | 117.50 | 112.71 | 510,005 |
| 2025-09-05 | 123.00 | 123.00 | 120.00 | 122.00 | 117.03 | 251,015 |
| 2025-09-04 | 125.00 | 132.00 | 120.00 | 120.00 | 115.11 | 1,582,013 |
| 2025-09-03 | 114.00 | 124.50 | 114.00 | 124.50 | 119.43 | 747,000 |
| 2025-09-02 | 118.00 | 119.00 | 113.50 | 113.50 | 108.87 | 344,190 |
| 2025-09-01 | 125.50 | 127.50 | 116.00 | 117.00 | 112.23 | 550,010 |
| 2025-08-29 | 127.50 | 130.00 | 125.00 | 125.00 | 119.90 | 480,024 |
| 2025-08-28 | 128.00 | 131.50 | 125.50 | 127.00 | 121.82 | 617,000 |
| 2025-08-27 | 125.50 | 131.00 | 123.50 | 127.50 | 122.30 | 1,017,119 |
| 2025-08-26 | 124.00 | 126.00 | 123.00 | 123.50 | 118.47 | 434,031 |
| 2025-08-25 | 126.50 | 128.00 | 123.00 | 123.50 | 118.47 | 715,010 |
| 2025-08-22 | 128.00 | 135.00 | 123.00 | 123.00 | 117.99 | 2,209,158 |
| 2025-08-21 | 124.00 | 128.50 | 120.50 | 124.50 | 119.43 | 791,008 |
| 2025-08-20 | 125.00 | 125.00 | 116.50 | 120.50 | 115.59 | 519,240 |
| 2025-08-19 | 123.00 | 131.00 | 123.00 | 125.00 | 119.90 | 1,804,051 |
| 2025-08-18 | 119.00 | 125.00 | 119.00 | 120.00 | 115.11 | 513,155 |
| 2025-08-15 | 124.00 | 124.00 | 119.00 | 119.00 | 114.15 | 394,100 |
| 2025-08-14 | 124.00 | 125.00 | 120.00 | 122.00 | 117.03 | 444,174 |
| 2025-08-13 | 135.00 | 136.50 | 124.00 | 124.00 | 118.95 | 1,452,180 |
| 2025-08-12 | 129.50 | 135.00 | 125.50 | 129.00 | 123.74 | 2,155,064 |
| 2025-08-11 | 115.00 | 126.50 | 115.00 | 126.50 | 121.34 | 1,669,088 |
| 2025-08-08 | 113.50 | 115.50 | 112.00 | 115.00 | 110.31 | 319,169 |
| 2025-08-07 | 121.00 | 122.00 | 113.50 | 113.50 | 108.87 | 653,421 |
| 2025-08-06 | 111.50 | 123.50 | 111.50 | 119.00 | 114.15 | 1,237,070 |
| 2025-08-05 | 114.00 | 119.00 | 112.50 | 113.50 | 108.87 | 726,897 |
| 2025-08-04 | 111.50 | 116.00 | 109.00 | 110.00 | 105.52 | 514,258 |
| 2025-08-01 | 119.50 | 119.50 | 119.50 | 119.50 | 114.63 | 0 |
| 2025-07-31 | 126.00 | 128.50 | 117.00 | 119.50 | 114.63 | 2,555,079 |
| 2025-07-30 | 115.00 | 123.00 | 115.00 | 123.00 | 117.99 | 1,957,201 |
| 2025-07-29 | 112.50 | 120.50 | 111.50 | 112.00 | 107.43 | 1,581,301 |
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.