Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	41.600	41.800	41.450	41.800	36.478	26,464
2024-01-26	42.100	42.100	41.500	41.600	36.303	25,361
2024-01-25	42.450	42.450	41.400	41.900	36.565	66,161
2024-01-24	42.100	43.000	42.100	42.400	37.001	170,916
2024-01-23	42.000	42.000	41.500	41.700	36.390	36,388
2024-01-22	42.000	42.200	41.700	41.700	36.390	105,858
2024-01-19	42.600	42.700	41.700	41.800	36.478	72,777
2024-01-18	41.650	42.300	41.100	42.150	36.783	104,755
2024-01-17	42.500	43.300	41.550	41.650	36.347	189,662
2024-01-16	43.500	43.750	41.200	42.600	37.176	403,584
2024-01-15	39.000	42.350	38.900	42.350	36.958	304,117
2024-01-12	38.900	38.900	38.000	38.500	33.598	23,156
2024-01-11	39.150	39.150	38.600	38.700	33.772	26,464
2024-01-10	38.200	39.500	38.200	38.600	33.685	19,848
2024-01-09	38.500	38.700	38.200	38.200	33.336	30,875
2024-01-08	39.000	39.050	38.700	38.700	33.772	38,594
2024-01-05	38.950	39.200	38.850	39.000	34.034	48,518
2024-01-04	39.300	39.300	38.950	38.950	33.991	12,129
2024-01-03	40.100	40.250	39.150	39.300	34.296	63,955
2024-01-02	39.750	40.450	39.250	39.800	34.732	74,982
2023-12-29	38.800	39.500	38.800	38.900	33.947	31,977
2023-12-28	39.400	39.400	38.800	39.100	34.122	35,286
2023-12-27	39.350	39.500	39.150	39.500	34.471	47,415
2023-12-26	39.600	39.700	39.100	39.700	34.645	23,156
2023-12-25	39.600	39.950	39.600	39.600	34.558	20,951
2023-12-22	39.750	39.750	39.600	39.600	34.558	16,540
2023-12-21	39.800	39.950	39.600	39.850	34.776	33,080
2023-12-20	39.400	39.850	39.400	39.800	34.732	38,594
2023-12-19	40.150	40.150	38.850	39.400	34.383	81,598
2023-12-18	39.000	39.700	38.950	39.200	34.209	62,853
2023-12-15	39.350	39.650	38.950	38.950	33.991	9,924
2023-12-14	39.100	40.200	38.850	39.350	34.340	89,317
2023-12-13	39.800	39.800	38.900	39.300	34.296	89,317
2023-12-12	40.400	40.400	39.100	39.600	34.558	25,361
2023-12-11	40.500	40.500	39.750	40.400	35.256	28,669
2023-12-08	40.500	40.500	40.250	40.500	35.343	6,616
2023-12-07	41.000	41.000	40.250	40.500	35.343	33,080
2023-12-06	41.150	41.150	40.500	40.550	35.387	72,777
2023-12-05	42.000	42.900	41.150	42.900	37.438	59,545
2023-12-04	41.450	41.950	41.400	41.450	36.172	58,442
2023-12-01	41.450	41.650	41.300	41.450	36.172	28,669
2023-11-30	42.200	42.200	41.450	41.450	36.172	63,955
2023-11-29	40.900	42.500	40.900	41.800	36.478	169,814
2023-11-28	41.350	41.500	40.800	40.850	35.649	55,134
2023-11-27	41.350	42.100	41.000	41.300	36.041	102,550
2023-11-24	40.600	40.650	40.350	40.600	35.431	66,161
2023-11-23	40.400	40.550	40.150	40.400	35.256	70,572
2023-11-22	39.950	40.300	39.950	40.000	34.907	24,259
2023-11-21	40.100	40.100	39.800	40.100	34.994	39,696
2023-11-20	41.150	41.150	39.800	39.900	34.820	110,268
2023-11-17	40.250	41.200	39.550	40.600	35.431	46,312
2023-11-16	40.550	40.700	40.450	40.600	35.431	33,080
2023-11-15	40.700	41.000	40.200	40.550	35.387	43,004
2023-11-14	40.300	40.350	39.950	40.350	35.212	23,156
2023-11-13	40.550	40.800	40.100	40.100	34.994	27,567
2023-11-10	41.300	41.500	40.450	40.500	35.343	119,090
2023-11-09	41.600	42.600	41.000	41.650	36.347	67,264
2023-11-08	41.400	41.400	40.750	41.150	35.911	28,669
2023-11-07	42.100	42.100	41.300	41.350	36.085	73,880
2023-11-06	41.300	42.150	41.300	41.800	36.478	51,826

← NewerPage 12 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.