Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	56.100	61.000	54.000	59.500	51.924	531,496
2024-05-06	54.000	58.500	54.000	57.100	49.830	688,078
2024-05-03	54.700	54.700	53.100	53.200	46.426	692,488
2024-05-02	49.800	54.700	49.600	54.700	47.735	711,234
2024-04-30	50.000	51.700	49.800	49.800	43.459	416,816
2024-04-29	53.000	54.200	52.000	53.000	46.252	593,246
2024-04-26	55.400	57.500	52.300	55.200	48.172	1,131,359
2024-04-25	48.750	55.300	48.400	55.300	48.259	808,271
2024-04-24	51.000	51.400	47.800	50.300	43.896	1,188,698
2024-04-23	50.500	50.500	49.800	50.500	44.070	1,312,200
2024-04-22	45.950	45.950	45.950	45.950	40.099	271,261
2024-04-19	41.400	41.800	40.200	41.800	36.478	37,491
2024-04-18	41.750	41.900	41.750	41.800	36.478	25,361
2024-04-17	41.600	42.050	41.600	41.750	36.434	33,080
2024-04-16	42.600	42.600	41.250	41.300	36.041	61,750
2024-04-15	43.150	43.150	42.400	42.600	37.176	70,572
2024-04-12	44.100	44.100	43.050	43.200	37.700	61,750
2024-04-11	43.950	44.000	43.100	43.600	38.049	93,728
2024-04-10	43.600	44.000	43.000	43.400	37.874	61,750
2024-04-09	44.200	44.200	43.050	43.650	38.092	68,366
2024-04-08	43.100	44.300	43.100	43.850	38.267	127,911
2024-04-03	44.500	44.500	42.600	42.900	37.438	68,366
2024-04-02	42.700	43.450	42.250	43.450	37.918	81,598
2024-04-01	42.300	42.750	41.900	42.650	37.220	90,420
2024-03-29	42.650	42.650	41.800	41.950	36.609	56,237
2024-03-28	42.150	42.250	41.900	42.200	36.827	34,183
2024-03-27	41.850	42.250	41.550	41.650	36.347	80,496
2024-03-26	42.850	42.850	42.850	42.850	37.394	0
2024-03-25	43.700	43.800	42.700	42.850	37.394	179,738
2024-03-22	42.450	43.400	42.450	42.850	37.394	123,501
2024-03-21	43.000	43.300	42.350	42.450	37.045	61,750
2024-03-20	42.850	42.850	42.300	42.700	37.263	83,804
2024-03-19	41.900	43.550	41.900	42.200	36.827	152,171
2024-03-18	40.800	40.800	40.800	40.800	35.605	0
2024-03-15	40.900	41.500	40.800	40.800	35.605	29,772
2024-03-14	40.800	41.250	40.800	40.900	35.692	22,053
2024-03-13	42.000	42.000	41.200	41.200	35.954	45,210
2024-03-12	41.650	42.000	41.550	42.000	36.652	55,134
2024-03-11	41.300	42.200	41.300	41.500	36.216	39,696
2024-03-08	42.800	42.800	41.400	41.600	36.303	61,750
2024-03-07	42.750	42.800	41.950	42.700	37.263	113,576
2024-03-06	42.300	43.000	42.300	42.500	37.089	120,193
2024-03-05	42.000	42.400	41.600	42.000	36.652	34,183
2024-03-04	41.600	42.100	41.350	42.000	36.652	55,134
2024-03-01	41.950	42.200	41.600	41.600	36.303	58,442
2024-02-29	41.900	42.250	41.900	41.950	36.609	44,107
2024-02-27	43.000	43.000	42.050	42.050	36.696	61,750
2024-02-26	42.950	43.550	42.550	43.050	37.569	88,215
2024-02-23	42.050	42.800	41.900	42.800	37.350	51,826
2024-02-22	43.100	43.100	41.800	42.200	36.827	55,134
2024-02-21	44.350	44.350	42.600	42.600	37.176	93,728
2024-02-20	42.400	43.500	42.350	42.800	37.350	108,063
2024-02-19	42.300	43.100	42.300	42.400	37.001	72,777
2024-02-16	43.000	43.050	42.000	43.050	37.569	113,576
2024-02-15	46.950	46.950	42.050	43.200	37.700	385,941
2024-02-05	41.750	43.700	40.450	43.700	38.136	160,992
2024-02-02	40.300	40.500	40.150	40.450	35.300	24,259
2024-02-01	40.850	40.850	40.300	40.450	35.300	26,464
2024-01-31	40.550	40.950	40.350	40.950	35.736	30,875
2024-01-30	41.500	41.500	40.300	40.650	35.474	58,442

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.