7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 112.50 | 119.50 | 110.00 | 110.00 | 105.52 | 1,915,102 |
| 2025-07-25 | 102.50 | 111.00 | 102.50 | 111.00 | 106.48 | 1,220,200 |
| 2025-07-24 | 97.500 | 106.00 | 97.500 | 101.00 | 96.883 | 1,030,001 |
| 2025-07-23 | 93.600 | 96.700 | 93.500 | 96.600 | 92.663 | 100,010 |
| 2025-07-22 | 96.300 | 97.100 | 92.300 | 93.000 | 89.209 | 173,030 |
| 2025-07-21 | 96.700 | 97.500 | 95.500 | 95.600 | 91.703 | 92,060 |
| 2025-07-18 | 99.400 | 99.500 | 96.500 | 96.500 | 92.567 | 167,313 |
| 2025-07-17 | 96.000 | 99.300 | 95.600 | 98.600 | 94.581 | 160,100 |
| 2025-07-16 | 98.800 | 98.800 | 95.600 | 96.000 | 92.087 | 133,219 |
| 2025-07-15 | 97.600 | 97.600 | 94.300 | 96.200 | 92.279 | 256,000 |
| 2025-07-14 | 100.50 | 101.00 | 97.600 | 97.600 | 93.622 | 135,160 |
| 2025-07-11 | 102.00 | 102.00 | 99.800 | 100.00 | 95.924 | 98,026 |
| 2025-07-10 | 103.50 | 103.50 | 100.50 | 100.50 | 96.404 | 117,005 |
| 2025-07-09 | 100.00 | 102.50 | 98.600 | 102.50 | 98.322 | 194,000 |
| 2025-07-08 | 101.00 | 102.00 | 98.000 | 98.500 | 94.485 | 354,165 |
| 2025-07-07 | 101.00 | 108.00 | 100.00 | 101.50 | 97.363 | 674,105 |
| 2025-07-04 | 107.00 | 108.50 | 99.200 | 99.500 | 95.444 | 580,103 |
| 2025-07-03 | 115.50 | 117.00 | 107.00 | 107.00 | 102.64 | 656,110 |
| 2025-07-02 | 123.50 | 124.00 | 113.50 | 116.00 | 111.27 | 785,117 |
| 2025-07-01 | 126.00 | 127.50 | 121.00 | 125.50 | 120.38 | 351,050 |
| 2025-06-30 | 130.00 | 130.00 | 125.00 | 127.50 | 122.30 | 380,000 |
| 2025-06-27 | 119.00 | 127.00 | 116.00 | 127.00 | 121.82 | 422,446 |
| 2025-06-26 | 119.50 | 120.00 | 117.50 | 117.50 | 112.71 | 152,000 |
| 2025-06-25 | 117.50 | 120.50 | 116.00 | 118.50 | 113.67 | 205,489 |
| 2025-06-24 | 117.00 | 121.50 | 116.00 | 117.00 | 112.23 | 452,175 |
| 2025-06-23 | 109.00 | 117.00 | 109.00 | 117.00 | 112.23 | 342,160 |
| 2025-06-20 | 108.00 | 114.50 | 105.00 | 114.00 | 109.35 | 520,517 |
| 2025-06-19 | 112.00 | 118.00 | 112.00 | 112.00 | 107.43 | 746,068 |
| 2025-06-18 | 123.00 | 124.00 | 117.50 | 124.00 | 118.95 | 530,203 |
| 2025-06-17 | 128.50 | 130.50 | 122.00 | 127.00 | 121.82 | 940,540 |
| 2025-06-16 | 118.00 | 128.50 | 114.00 | 128.50 | 123.26 | 1,021,000 |
| 2025-06-13 | 101.00 | 117.00 | 101.00 | 117.00 | 112.23 | 1,361,550 |
| 2025-06-12 | 99.000 | 106.50 | 99.000 | 106.50 | 102.16 | 1,219,164 |
| 2025-06-11 | 101.50 | 101.50 | 94.000 | 97.000 | 93.046 | 1,006,189 |
| 2025-06-10 | 99.200 | 99.200 | 99.200 | 99.200 | 95.157 | 309,000 |
| 2025-06-09 | 83.000 | 90.200 | 83.000 | 90.200 | 86.523 | 570,500 |
| 2025-06-06 | 81.700 | 83.600 | 81.600 | 82.000 | 78.658 | 189,050 |
| 2025-06-05 | 85.600 | 85.600 | 81.500 | 81.700 | 78.370 | 450,000 |
| 2025-06-04 | 84.500 | 87.000 | 82.200 | 85.600 | 82.111 | 333,000 |
| 2025-06-03 | 85.000 | 85.800 | 83.000 | 83.500 | 80.097 | 335,150 |
| 2025-06-02 | 78.600 | 86.800 | 78.000 | 86.500 | 82.974 | 699,000 |
| 2025-05-29 | 78.600 | 81.000 | 78.200 | 80.000 | 76.739 | 282,000 |
| 2025-05-28 | 77.800 | 78.700 | 77.600 | 77.700 | 74.533 | 104,300 |
| 2025-05-27 | 81.400 | 81.400 | 77.500 | 77.500 | 74.341 | 536,100 |
| 2025-05-26 | 80.900 | 84.200 | 80.400 | 81.200 | 77.890 | 422,000 |
| 2025-05-23 | 83.000 | 83.500 | 80.600 | 81.200 | 77.890 | 357,155 |
| 2025-05-22 | 81.000 | 84.300 | 80.100 | 83.600 | 80.192 | 1,152,117 |
| 2025-05-21 | 89.000 | 89.800 | 87.300 | 88.500 | 84.893 | 40,807 |
| 2025-05-20 | 91.600 | 91.600 | 89.100 | 90.600 | 86.907 | 50,232 |
| 2025-05-19 | 89.300 | 91.800 | 89.000 | 91.000 | 87.291 | 36,909 |
| 2025-05-16 | 88.800 | 89.300 | 88.100 | 89.300 | 85.660 | 31,357 |
| 2025-05-15 | 89.300 | 89.300 | 87.800 | 88.900 | 85.276 | 38,702 |
| 2025-05-14 | 90.000 | 90.300 | 88.700 | 89.000 | 85.372 | 36,058 |
| 2025-05-13 | 92.200 | 92.800 | 87.700 | 89.600 | 85.948 | 43,788 |
| 2025-05-12 | 88.100 | 93.600 | 88.100 | 91.000 | 87.291 | 129,423 |
| 2025-05-09 | 88.000 | 88.000 | 83.600 | 87.800 | 84.221 | 70,576 |
| 2025-05-08 | 87.200 | 88.300 | 86.100 | 88.100 | 84.509 | 13,884 |
| 2025-05-07 | 90.000 | 90.000 | 87.000 | 88.500 | 84.893 | 20,966 |
| 2025-05-06 | 91.500 | 91.800 | 89.200 | 89.200 | 85.564 | 23,131 |
| 2025-05-05 | 92.700 | 93.600 | 91.000 | 91.000 | 87.291 | 55,277 |
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.