7642 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 63.500 | 64.200 | 63.500 | 64.200 | 64.200 | 5,892 |
| 2026-10-19 | 64.100 | 64.100 | 62.600 | 63.200 | 63.200 | 38,178 |
| 2026-10-16 | 64.200 | 64.700 | 63.200 | 64.100 | 64.100 | 30,987 |
| 2026-10-15 | 64.900 | 64.900 | 63.800 | 64.200 | 64.200 | 48,000 |
| 2026-10-14 | 64.500 | 66.100 | 64.500 | 65.400 | 65.400 | 17,000 |
| 2026-10-13 | 64.000 | 65.600 | 64.000 | 65.600 | 65.600 | 3,050 |
| 2026-10-12 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 30,000 |
| 2026-10-08 | 65.400 | 66.400 | 65.000 | 65.900 | 65.900 | 53,000 |
| 2026-10-07 | 65.800 | 67.500 | 65.800 | 67.500 | 67.500 | 19,000 |
| 2026-10-06 | 67.000 | 67.100 | 65.000 | 65.000 | 65.000 | 94,000 |
| 2026-10-05 | 69.700 | 69.700 | 66.500 | 67.500 | 67.500 | 42,000 |
| 2026-10-02 | 69.900 | 69.900 | 68.000 | 68.800 | 68.800 | 22,000 |
| 2026-10-01 | 68.500 | 68.500 | 67.400 | 68.200 | 68.200 | 8,000 |
| 2026-09-30 | 68.500 | 69.300 | 68.000 | 68.500 | 68.500 | 33,021 |
| 2026-09-29 | 70.200 | 70.200 | 68.000 | 68.500 | 68.500 | 35,050 |
| 2026-09-24 | 68.900 | 71.100 | 68.800 | 70.800 | 70.800 | 16,000 |
| 2026-09-23 | 68.500 | 69.000 | 68.300 | 68.600 | 68.600 | 9,000 |
| 2026-09-22 | 69.200 | 71.300 | 68.000 | 68.300 | 68.300 | 38,000 |
| 2026-09-21 | 71.300 | 71.300 | 68.000 | 68.800 | 68.800 | 48,020 |
Page 1 of 1 · 19 trading days
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.