Genetics Generation Advancement Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 106.00 | 111.50 | 100.00 | 101.50 | 88.576 | 907,513 |
| 2024-08-01 | 104.00 | 107.50 | 104.00 | 106.50 | 92.940 | 695,796 |
| 2024-07-31 | 109.50 | 110.50 | 102.50 | 103.00 | 89.885 | 907,513 |
| 2024-07-30 | 104.00 | 114.50 | 101.50 | 108.50 | 94.685 | 1,964,991 |
| 2024-07-29 | 125.00 | 125.50 | 111.00 | 111.00 | 96.867 | 1,636,390 |
| 2024-07-26 | 126.00 | 126.00 | 118.50 | 123.00 | 107.34 | 1,085,046 |
| 2024-07-23 | 128.00 | 132.50 | 125.50 | 130.00 | 113.45 | 1,378,361 |
| 2024-07-22 | 132.00 | 137.50 | 126.00 | 127.00 | 110.83 | 3,638,874 |
| 2024-07-19 | 155.00 | 158.50 | 132.00 | 132.00 | 115.19 | 13,889,471 |
| 2024-07-18 | 136.50 | 146.50 | 136.50 | 146.50 | 127.85 | 6,160,724 |
| 2024-07-17 | 131.50 | 140.50 | 129.50 | 133.50 | 116.50 | 3,612,409 |
| 2024-07-16 | 127.50 | 138.00 | 127.50 | 130.00 | 113.45 | 3,493,319 |
| 2024-07-15 | 123.00 | 134.00 | 123.00 | 129.50 | 113.01 | 3,710,548 |
| 2024-07-12 | 121.50 | 131.50 | 120.50 | 122.00 | 106.47 | 2,313,441 |
| 2024-07-11 | 130.00 | 130.00 | 119.50 | 121.50 | 106.03 | 1,255,962 |
| 2024-07-10 | 124.00 | 131.00 | 122.50 | 126.00 | 109.96 | 2,329,982 |
| 2024-07-09 | 140.50 | 140.50 | 122.00 | 124.00 | 108.21 | 6,033,914 |
| 2024-07-08 | 116.50 | 128.00 | 116.50 | 128.00 | 111.70 | 2,355,343 |
| 2024-07-05 | 116.00 | 120.00 | 115.50 | 116.50 | 101.67 | 1,053,068 |
| 2024-07-04 | 115.00 | 118.00 | 111.50 | 117.00 | 102.10 | 968,161 |
| 2024-07-03 | 121.50 | 123.50 | 114.50 | 114.50 | 99.921 | 1,487,527 |
| 2024-07-02 | 129.00 | 131.00 | 119.00 | 120.50 | 105.16 | 3,569,404 |
| 2024-07-01 | 118.00 | 132.00 | 110.50 | 132.00 | 115.19 | 2,776,571 |
| 2024-06-28 | 119.50 | 120.00 | 112.00 | 120.00 | 104.72 | 3,256,240 |
| 2024-06-27 | 99.700 | 109.50 | 98.000 | 109.50 | 95.558 | 1,204,136 |
| 2024-06-26 | 91.900 | 99.900 | 90.500 | 99.900 | 87.180 | 1,613,234 |
| 2024-06-25 | 88.000 | 92.900 | 87.300 | 90.900 | 79.326 | 521,571 |
| 2024-06-24 | 89.500 | 90.700 | 88.700 | 88.900 | 77.581 | 285,596 |
| 2024-06-21 | 92.100 | 93.200 | 88.800 | 89.300 | 77.930 | 561,268 |
| 2024-06-20 | 91.500 | 94.000 | 91.200 | 93.000 | 81.159 | 596,554 |
| 2024-06-19 | 96.700 | 96.700 | 91.200 | 91.400 | 79.762 | 1,283,530 |
| 2024-06-18 | 88.000 | 97.500 | 88.000 | 96.700 | 84.388 | 1,580,153 |
| 2024-06-17 | 88.800 | 92.000 | 87.700 | 89.000 | 77.668 | 768,574 |
| 2024-06-14 | 87.400 | 89.500 | 85.800 | 86.600 | 75.574 | 657,202 |
| 2024-06-13 | 87.500 | 90.500 | 84.600 | 87.300 | 76.184 | 882,151 |
| 2024-06-12 | 84.600 | 86.000 | 81.600 | 83.000 | 72.432 | 980,290 |
| 2024-06-11 | 91.500 | 91.500 | 84.400 | 85.400 | 74.526 | 890,972 |
| 2024-06-07 | 88.800 | 95.000 | 88.000 | 89.900 | 78.453 | 1,023,295 |
| 2024-06-06 | 99.900 | 99.900 | 90.800 | 91.700 | 80.024 | 1,755,481 |
| 2024-06-05 | 90.400 | 97.500 | 84.900 | 97.500 | 85.086 | 2,359,754 |
| 2024-06-04 | 97.600 | 97.600 | 88.700 | 88.700 | 77.406 | 1,890,009 |
| 2024-06-03 | 95.000 | 98.500 | 91.600 | 98.500 | 85.958 | 1,753,275 |
| 2024-05-31 | 85.000 | 89.600 | 78.900 | 89.600 | 78.192 | 1,467,679 |
| 2024-05-30 | 74.800 | 82.800 | 72.900 | 81.500 | 71.123 | 1,517,300 |
| 2024-05-29 | 69.000 | 75.400 | 69.000 | 75.400 | 65.800 | 1,162,234 |
| 2024-05-28 | 67.200 | 70.500 | 66.900 | 68.600 | 59.865 | 610,889 |
| 2024-05-27 | 68.600 | 69.500 | 66.900 | 67.200 | 58.644 | 623,019 |
| 2024-05-24 | 66.500 | 69.800 | 66.200 | 68.500 | 59.778 | 414,611 |
| 2024-05-23 | 68.800 | 70.900 | 66.500 | 67.700 | 59.080 | 696,899 |
| 2024-05-22 | 68.200 | 72.900 | 66.000 | 69.100 | 60.302 | 1,341,972 |
| 2024-05-21 | 66.600 | 69.600 | 64.800 | 68.000 | 59.342 | 1,085,046 |
| 2024-05-20 | 60.100 | 67.100 | 57.200 | 67.100 | 58.556 | 1,562,510 |
| 2024-05-17 | 55.800 | 61.000 | 55.800 | 61.000 | 53.233 | 1,651,828 |
| 2024-05-16 | 55.800 | 57.000 | 54.100 | 55.500 | 48.433 | 237,078 |
| 2024-05-15 | 54.000 | 56.300 | 53.700 | 55.500 | 48.433 | 240,386 |
| 2024-05-14 | 51.700 | 55.200 | 51.700 | 53.600 | 46.775 | 238,180 |
| 2024-05-13 | 58.900 | 58.900 | 53.500 | 53.500 | 46.688 | 373,811 |
| 2024-05-10 | 58.300 | 58.300 | 56.100 | 56.200 | 49.044 | 294,417 |
| 2024-05-09 | 60.000 | 60.000 | 57.100 | 58.000 | 50.615 | 242,591 |
| 2024-05-08 | 57.900 | 59.700 | 57.600 | 58.500 | 51.051 | 309,855 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-03 | 1.8473 TWD |
| 2024-09-19 | 0.5316 TWD |
| 2023-09-14 | 0.5004 TWD |
| 2022-09-05 | 0.2910 TWD |
| 2020-08-04 | 0.6794 TWD |
| 2019-08-05 | 0.6267 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.