Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	41.600	42.350	40.900	42.150	36.783	136,733
2023-11-02	40.900	42.250	40.500	42.050	36.696	239,283
2023-11-01	40.000	41.450	40.000	40.900	35.692	144,452
2023-10-31	40.600	40.900	39.500	39.500	34.471	123,501
2023-10-30	41.600	41.600	40.300	41.150	35.911	143,349
2023-10-27	38.250	41.600	38.250	41.600	36.303	346,244
2023-10-26	38.000	38.000	37.750	37.850	33.031	30,875
2023-10-25	37.500	38.300	37.500	38.300	33.423	28,669
2023-10-24	37.250	37.350	37.000	37.350	32.594	31,977
2023-10-23	37.750	38.050	37.300	37.400	32.638	51,826
2023-10-20	37.850	37.950	36.950	37.750	32.943	29,772
2023-10-19	37.700	38.200	36.200	38.200	33.336	57,339
2023-10-18	37.950	38.000	37.000	37.700	32.900	68,366
2023-10-17	38.700	38.700	38.300	38.700	33.772	12,129
2023-10-16	39.500	39.500	38.150	38.550	33.642	15,437
2023-10-13	39.500	39.500	38.200	38.300	33.423	54,031
2023-10-12	38.350	38.950	38.350	38.650	33.729	39,696
2023-10-11	39.400	39.400	37.650	37.800	32.987	145,554
2023-10-06	39.400	39.950	39.400	39.600	34.558	35,286
2023-10-05	39.750	40.100	39.350	40.100	34.994	36,388
2023-10-04	40.000	40.000	39.000	39.600	34.558	48,518
2023-10-03	39.600	40.000	39.500	39.800	34.732	43,004
2023-10-02	40.000	40.300	39.650	39.800	34.732	23,156
2023-09-28	40.150	40.700	40.150	40.200	35.081	26,464
2023-09-27	39.800	40.450	39.800	40.300	35.169	51,826
2023-09-26	39.200	40.000	39.200	39.650	34.602	55,134
2023-09-25	38.600	41.350	38.600	40.300	35.169	92,625
2023-09-22	37.300	38.900	37.300	38.600	33.685	38,594
2023-09-21	39.400	39.400	38.200	38.400	33.511	73,880
2023-09-20	39.900	39.950	39.500	39.500	34.471	78,290
2023-09-19	40.600	40.600	39.800	40.000	34.907	129,014
2023-09-18	41.450	41.450	40.150	40.800	35.605	101,447
2023-09-15	40.700	40.850	40.100	40.500	35.343	97,036
2023-09-14	40.150	40.700	40.000	40.450	35.300	99,242
2023-09-13	41.100	42.800	41.100	42.000	34.565	173,302
2023-09-12	42.250	42.250	40.650	41.100	33.824	329,274
2023-09-11	42.050	43.200	41.700	42.250	34.771	239,156
2023-09-08	44.000	45.000	42.850	43.200	35.553	241,467
2023-09-07	44.700	44.700	43.950	44.000	36.211	23,106
2023-09-06	44.000	45.150	44.000	44.700	36.787	100,515
2023-09-05	44.000	44.100	43.650	44.000	36.211	90,117
2023-09-04	44.200	44.200	43.900	44.000	36.211	61,233
2023-09-01	44.450	44.650	43.500	44.250	36.417	88,961
2023-08-31	44.400	44.450	43.550	43.850	36.088	102,825
2023-08-30	44.500	45.450	44.450	44.600	36.705	106,291
2023-08-29	43.650	43.950	42.900	43.950	36.170	67,010
2023-08-28	43.800	44.100	42.500	43.350	35.676	336,206
2023-08-25	46.600	46.600	43.000	43.700	35.964	467,915
2023-08-24	46.300	46.900	45.600	45.650	37.569	147,884
2023-08-23	47.700	47.750	46.500	46.500	38.268	157,127
2023-08-22	49.400	49.400	48.000	48.000	39.503	168,680
2023-08-21	49.500	50.500	48.550	49.750	40.943	226,448
2023-08-18	47.000	49.950	47.000	49.500	40.737	377,798
2023-08-17	46.000	48.100	45.900	47.800	39.338	214,894
2023-08-16	46.900	47.900	45.300	46.700	38.433	135,175
2023-08-15	45.750	47.200	45.750	46.500	38.268	246,089
2023-08-14	49.400	49.500	46.050	47.300	38.927	376,643
2023-08-11	52.500	52.500	50.000	50.000	41.149	384,730
2023-08-10	49.000	51.300	48.800	51.000	41.972	456,362
2023-08-09	51.300	51.300	48.800	49.650	40.861	320,031

← NewerPage 13 of 21 · 1,221 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.