7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 55 |
| 2024-10-29 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 10 |
| 2024-10-28 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 37 |
| 2024-10-25 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 10 |
| 2024-10-24 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 110 |
| 2024-10-23 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 38 |
| 2024-10-22 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 21 |
| 2024-10-21 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 10 |
| 2024-10-18 | 91.000 | 92.900 | 91.000 | 92.900 | 84.870 | 2,920 |
| 2024-10-17 | 93.000 | 93.000 | 90.400 | 90.400 | 82.586 | 3,030 |
| 2024-10-16 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 30 |
| 2024-10-15 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 10 |
| 2024-10-14 | 93.000 | 93.000 | 92.000 | 93.000 | 84.961 | 435 |
| 2024-10-11 | 93.000 | 93.000 | 93.000 | 93.000 | 84.961 | 30 |
| 2024-10-09 | 90.300 | 93.000 | 90.300 | 93.000 | 84.961 | 1,010 |
| 2024-10-08 | 94.700 | 94.700 | 90.300 | 93.000 | 84.961 | 8,025 |
| 2024-10-07 | 92.500 | 97.800 | 92.000 | 94.300 | 86.149 | 23,050 |
| 2024-10-04 | 92.500 | 92.500 | 90.000 | 92.000 | 84.048 | 5,055 |
| 2024-10-01 | 90.000 | 90.000 | 90.000 | 90.000 | 82.221 | 4,910 |
| 2024-09-30 | 92.300 | 92.300 | 88.700 | 90.000 | 82.221 | 8,140 |
| 2024-09-27 | 92.000 | 92.000 | 88.800 | 88.800 | 81.124 | 1,085 |
| 2024-09-26 | 92.000 | 92.000 | 90.500 | 90.500 | 82.677 | 60 |
| 2024-09-25 | 92.000 | 92.000 | 92.000 | 92.000 | 84.048 | 10 |
| 2024-09-24 | 90.500 | 94.100 | 88.500 | 92.000 | 84.048 | 22,030 |
| 2024-09-23 | 88.000 | 90.500 | 88.000 | 90.500 | 82.677 | 6,281 |
| 2024-09-20 | 89.000 | 89.000 | 89.000 | 89.000 | 81.307 | 1,030 |
| 2024-09-19 | 90.000 | 90.000 | 90.000 | 90.000 | 82.221 | 10 |
| 2024-09-18 | 88.000 | 90.500 | 88.000 | 90.500 | 82.677 | 2,020 |
| 2024-09-16 | 87.000 | 89.400 | 86.900 | 89.400 | 81.672 | 6,317 |
| 2024-09-13 | 87.000 | 87.000 | 87.000 | 87.000 | 79.480 | 1,010 |
| 2024-09-12 | 87.000 | 87.000 | 87.000 | 87.000 | 79.480 | 1,015 |
| 2024-09-11 | 88.000 | 88.000 | 86.200 | 87.000 | 79.480 | 1,025 |
| 2024-09-10 | 86.000 | 88.700 | 85.800 | 88.700 | 81.033 | 11,096 |
| 2024-09-09 | 86.000 | 86.000 | 85.000 | 86.000 | 78.566 | 2,012 |
| 2024-09-06 | 86.000 | 86.900 | 86.000 | 86.300 | 78.840 | 297 |
| 2024-09-05 | 87.000 | 87.000 | 83.300 | 86.900 | 79.389 | 355 |
| 2024-09-04 | 87.500 | 87.500 | 85.900 | 86.000 | 78.566 | 4,136 |
| 2024-09-03 | 92.600 | 92.600 | 81.000 | 87.200 | 79.663 | 46,976 |
| 2024-09-02 | 92.600 | 92.600 | 92.600 | 92.600 | 84.596 | 60 |
| 2024-08-30 | 92.500 | 92.500 | 90.000 | 92.500 | 84.504 | 6,166 |
| 2024-08-29 | 93.500 | 93.500 | 90.000 | 92.500 | 84.504 | 11,239 |
| 2024-08-28 | 94.500 | 94.500 | 92.000 | 94.500 | 86.332 | 1,072 |
| 2024-08-27 | 94.500 | 94.500 | 92.000 | 94.500 | 86.332 | 325 |
| 2024-08-26 | 94.700 | 94.700 | 94.000 | 94.500 | 86.332 | 6,134 |
| 2024-08-23 | 95.000 | 96.900 | 91.600 | 94.600 | 86.423 | 11,252 |
| 2024-08-22 | 97.000 | 97.000 | 97.000 | 97.000 | 88.615 | 2,051 |
| 2024-08-21 | 97.200 | 97.200 | 96.000 | 97.000 | 88.615 | 2,637 |
| 2024-08-20 | 97.000 | 100.00 | 97.000 | 100.00 | 91.356 | 7,059 |
| 2024-08-19 | 98.000 | 98.000 | 97.000 | 97.500 | 89.072 | 4,809 |
| 2024-08-16 | 97.600 | 98.000 | 97.000 | 97.100 | 88.707 | 18,518 |
| 2024-08-15 | 98.200 | 99.900 | 98.200 | 99.900 | 91.265 | 3,020 |
| 2024-08-14 | 99.900 | 99.900 | 97.600 | 97.600 | 89.164 | 10,140 |
| 2024-08-13 | 99.000 | 100.50 | 98.000 | 100.00 | 91.356 | 5,220 |
| 2024-08-12 | 100.00 | 100.50 | 98.000 | 100.50 | 91.813 | 6,210 |
| 2024-08-09 | 97.000 | 100.00 | 97.000 | 98.000 | 89.529 | 5,402 |
| 2024-08-08 | 99.000 | 99.000 | 98.000 | 98.000 | 89.529 | 3,201 |
| 2024-08-07 | 99.900 | 100.00 | 99.000 | 100.00 | 91.356 | 13,264 |
| 2024-08-06 | 95.900 | 99.400 | 95.900 | 99.000 | 90.443 | 18,606 |
| 2024-08-05 | 100.00 | 100.00 | 96.000 | 100.00 | 91.356 | 11,550 |
| 2024-08-02 | 100.00 | 100.00 | 100.00 | 100.00 | 91.356 | 50 |
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.