7642 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	92.700	93.600	91.000	91.000	87.291	55,277
2025-05-02	94.000	94.000	93.000	93.600	89.785	13,705
2025-04-30	93.900	94.100	92.700	92.700	88.922	11,026
2025-04-29	93.500	95.400	93.500	93.500	89.689	17,355
2025-04-28	93.200	97.400	92.700	95.300	91.416	49,199
2025-04-25	94.300	94.300	91.700	93.300	89.497	21,530
2025-04-24	91.000	96.000	90.800	96.000	92.087	24,792
2025-04-23	91.000	92.300	89.400	92.200	88.442	7,463
2025-04-22	91.300	91.300	90.000	91.000	87.291	3,362
2025-04-21	89.600	93.000	88.200	89.800	86.140	29,051
2025-04-18	89.400	89.500	88.200	89.500	85.852	6,146
2025-04-17	89.000	89.400	87.700	89.400	85.756	7,345
2025-04-16	90.000	90.000	87.700	89.500	85.852	5,607
2025-04-15	88.000	90.300	86.700	90.300	86.619	10,954
2025-04-14	86.000	88.300	86.000	88.000	84.413	11,402
2025-04-11	89.700	89.700	85.800	88.000	84.413	20,007
2025-04-10	86.000	91.500	84.200	91.500	87.770	35,497
2025-04-09	85.000	85.500	78.100	80.000	76.739	42,210
2025-04-08	80.800	85.300	77.300	83.000	79.617	39,417
2025-04-07	97.400	97.400	80.500	80.500	77.219	56,910
2025-04-02	96.700	98.900	96.700	98.800	94.773	21,618
2025-04-01	99.000	100.00	96.800	98.600	94.581	49,482
2025-03-31	98.400	100.50	98.400	99.000	94.965	20,232
2025-03-28	102.50	102.50	98.000	98.600	94.581	50,758
2025-03-27	102.50	103.50	101.50	102.50	98.322	5,699
2025-03-26	102.00	103.00	101.50	102.00	97.842	17,285
2025-03-25	104.50	104.50	101.00	101.00	96.883	24,996
2025-03-24	100.50	104.50	100.50	104.00	99.761	47,178
2025-03-21	103.50	103.50	100.50	102.00	97.842	17,816
2025-03-20	102.50	105.00	101.00	103.50	99.281	54,970
2025-03-19	105.00	107.50	102.00	105.00	95.924	95,473
2025-03-18	100.50	105.50	99.600	105.00	95.924	36,266
2025-03-17	100.50	101.00	100.00	100.50	91.813	35,562
2025-03-14	99.900	101.00	99.000	101.00	92.270	24,424
2025-03-13	100.00	100.50	98.700	99.900	91.265	16,882
2025-03-12	100.50	101.00	99.000	99.000	90.443	33,354
2025-03-11	102.00	102.00	96.100	100.50	91.813	8,565
2025-03-10	102.00	102.50	101.00	101.00	92.270	10,569
2025-03-07	103.00	103.00	101.50	102.00	93.183	2,533
2025-03-06	101.50	103.00	100.50	101.50	92.726	17,640
2025-03-05	102.00	104.00	101.50	102.00	93.183	42,110
2025-03-04	101.00	102.00	99.700	101.50	92.726	18,852
2025-03-03	101.50	102.00	101.00	102.00	93.183	4,010
2025-02-27	102.00	102.50	101.00	101.00	92.270	3,620
2025-02-26	101.00	102.50	99.700	102.00	93.183	16,865
2025-02-25	103.00	104.00	100.50	101.00	92.270	28,425
2025-02-24	100.50	104.00	100.50	103.00	94.097	47,198
2025-02-21	103.00	103.50	100.50	103.00	94.097	31,505
2025-02-20	101.00	107.00	101.00	104.00	95.010	62,111
2025-02-19	100.50	100.50	99.600	99.600	90.991	15,024
2025-02-18	103.00	103.00	99.700	99.700	91.082	15,106
2025-02-17	103.50	103.50	100.50	100.50	91.813	9,160
2025-02-14	99.400	104.00	99.000	103.00	94.097	23,327
2025-02-13	99.200	99.200	97.600	99.200	90.625	3,060
2025-02-12	99.200	99.200	97.500	98.500	89.986	5,221
2025-02-11	99.200	99.200	98.400	99.200	90.625	120
2025-02-10	100.00	100.00	97.100	99.000	90.443	9,120
2025-02-07	100.50	101.00	100.00	100.50	91.813	6,174
2025-02-06	100.50	100.50	100.00	100.50	91.813	3,110
2025-02-05	99.000	100.50	99.000	100.50	91.813	4,284

← NewerPage 7 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.