7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 97.400 | 99.000 | 97.000 | 99.000 | 90.443 | 5,230 |
| 2025-02-03 | 97.000 | 97.900 | 95.700 | 97.400 | 88.981 | 5,890 |
| 2025-01-22 | 100.00 | 100.00 | 97.600 | 98.000 | 89.529 | 14,050 |
| 2025-01-21 | 98.500 | 99.400 | 98.500 | 99.000 | 90.443 | 16,050 |
| 2025-01-20 | 101.00 | 101.00 | 97.700 | 98.500 | 89.986 | 49,396 |
| 2025-01-17 | 107.50 | 107.50 | 101.00 | 101.00 | 92.270 | 10,149 |
| 2025-01-16 | 110.00 | 112.00 | 102.00 | 107.50 | 98.208 | 39,552 |
| 2025-01-15 | 99.300 | 113.00 | 99.300 | 107.50 | 98.208 | 109,720 |
| 2025-01-14 | 96.700 | 100.50 | 96.000 | 100.00 | 91.356 | 32,389 |
| 2025-01-13 | 95.600 | 96.700 | 94.600 | 96.700 | 88.341 | 2,077 |
| 2025-01-10 | 93.100 | 97.000 | 92.800 | 92.800 | 84.779 | 4,030 |
| 2025-01-09 | 97.000 | 97.500 | 96.000 | 97.500 | 89.072 | 1,032 |
| 2025-01-08 | 96.500 | 97.000 | 96.500 | 97.000 | 88.615 | 1,010 |
| 2025-01-07 | 97.000 | 97.500 | 96.100 | 97.500 | 89.072 | 4,076 |
| 2025-01-06 | 96.000 | 97.000 | 95.500 | 97.000 | 88.615 | 6,203 |
| 2025-01-03 | 93.100 | 96.000 | 93.100 | 96.000 | 87.702 | 1,054 |
| 2025-01-02 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 20 |
| 2024-12-31 | 95.200 | 95.200 | 93.100 | 95.000 | 86.788 | 9,050 |
| 2024-12-30 | 95.300 | 96.000 | 93.000 | 96.000 | 87.702 | 16,421 |
| 2024-12-27 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 2,071 |
| 2024-12-26 | 96.000 | 96.000 | 95.000 | 95.000 | 86.788 | 7,000 |
| 2024-12-25 | 96.000 | 96.000 | 93.000 | 96.000 | 87.702 | 2,107 |
| 2024-12-24 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 10 |
| 2024-12-23 | 93.900 | 97.800 | 93.900 | 94.400 | 86.240 | 10,670 |
| 2024-12-20 | 94.000 | 94.000 | 93.900 | 93.900 | 85.783 | 60 |
| 2024-12-19 | 95.000 | 95.000 | 95.000 | 95.000 | 86.788 | 19 |
| 2024-12-18 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 20 |
| 2024-12-17 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 8 |
| 2024-12-16 | 96.000 | 96.000 | 95.000 | 96.000 | 87.702 | 35 |
| 2024-12-13 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 18 |
| 2024-12-12 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 19 |
| 2024-12-11 | 96.000 | 96.000 | 96.000 | 96.000 | 87.702 | 60 |
| 2024-12-10 | 96.300 | 96.300 | 96.300 | 96.300 | 87.976 | 10 |
| 2024-12-09 | 98.000 | 98.000 | 98.000 | 98.000 | 89.529 | 18 |
| 2024-12-06 | 97.400 | 98.400 | 96.000 | 98.000 | 89.529 | 7,030 |
| 2024-12-05 | 91.900 | 99.900 | 91.600 | 98.000 | 89.529 | 35,342 |
| 2024-12-04 | 91.900 | 91.900 | 91.900 | 91.900 | 83.956 | 10 |
| 2024-12-03 | 88.900 | 91.900 | 88.900 | 88.900 | 81.216 | 110 |
| 2024-12-02 | 91.900 | 91.900 | 89.500 | 90.000 | 82.221 | 124 |
| 2024-11-29 | 91.900 | 91.900 | 91.900 | 91.900 | 83.956 | 10 |
| 2024-11-28 | 92.300 | 92.300 | 89.200 | 90.000 | 82.221 | 4,031 |
| 2024-11-27 | 92.000 | 92.300 | 90.000 | 92.300 | 84.322 | 2,100 |
| 2024-11-26 | 92.000 | 92.000 | 92.000 | 92.000 | 84.048 | 210 |
| 2024-11-25 | 90.000 | 92.000 | 90.000 | 92.000 | 84.048 | 56 |
| 2024-11-22 | 92.000 | 92.000 | 92.000 | 92.000 | 84.048 | 10 |
| 2024-11-21 | 92.000 | 92.000 | 92.000 | 92.000 | 84.048 | 20 |
| 2024-11-20 | 92.000 | 92.000 | 92.000 | 92.000 | 84.048 | 0 |
| 2024-11-19 | 92.000 | 92.000 | 90.500 | 92.000 | 84.048 | 98 |
| 2024-11-18 | 92.800 | 92.800 | 92.800 | 92.800 | 84.779 | 50 |
| 2024-11-15 | 92.000 | 92.800 | 90.000 | 92.800 | 84.779 | 12,086 |
| 2024-11-14 | 92.000 | 92.000 | 92.000 | 92.000 | 84.048 | 50 |
| 2024-11-13 | 92.000 | 92.000 | 92.000 | 92.000 | 84.048 | 50 |
| 2024-11-12 | 92.500 | 92.500 | 90.000 | 90.000 | 82.221 | 68 |
| 2024-11-11 | 92.500 | 92.700 | 90.000 | 92.700 | 84.687 | 2,102 |
| 2024-11-08 | 92.500 | 92.500 | 89.300 | 89.300 | 81.581 | 1,050 |
| 2024-11-07 | 92.500 | 92.500 | 92.000 | 92.500 | 84.504 | 1,050 |
| 2024-11-06 | 92.000 | 92.000 | 90.000 | 90.000 | 82.221 | 2,291 |
| 2024-11-05 | 93.000 | 93.000 | 89.200 | 92.500 | 84.504 | 2,212 |
| 2024-11-04 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 10 |
| 2024-11-01 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 10 |
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.