Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.000	51.300	49.450	51.300	42.219	537,236
2023-08-07	52.500	52.800	49.300	50.100	41.231	649,305
2023-08-04	47.850	52.400	46.200	52.200	42.959	1,372,553
2023-08-02	46.800	48.000	43.800	47.900	39.421	1,206,182
2023-08-01	48.200	48.200	48.200	48.200	39.667	607,712
2023-07-31	43.850	43.850	43.850	43.850	36.088	390,507
2023-07-28	40.150	40.800	39.800	39.900	32.837	119,000
2023-07-27	40.750	41.350	40.050	40.300	33.166	132,864
2023-07-26	42.500	42.500	40.050	40.100	33.001	329,274
2023-07-25	41.400	43.800	41.400	42.700	35.141	299,235
2023-07-24	43.800	43.800	41.300	41.400	34.071	266,885
2023-07-21	44.600	45.900	43.650	43.800	36.046	656,237
2023-07-20	44.250	48.000	43.000	46.800	38.515	1,119,531
2023-07-19	39.800	44.000	39.800	44.000	36.211	739,422
2023-07-18	43.900	43.900	39.900	40.000	32.919	719,781
2023-07-17	37.600	40.950	37.600	40.950	33.701	471,381
2023-07-14	37.000	38.000	36.400	37.250	30.656	160,593
2023-07-13	37.100	37.200	37.000	37.000	30.450	145,573
2023-07-12	38.000	38.000	37.200	37.400	30.779	106,291
2023-07-11	38.500	38.550	37.800	37.900	31.191	79,718
2023-07-10	38.300	38.800	37.050	38.500	31.685	161,748
2023-07-07	38.100	38.400	37.450	37.700	31.026	67,010
2023-07-06	38.200	39.050	37.900	38.100	31.355	95,893
2023-07-05	38.200	38.700	37.650	38.200	31.438	101,670
2023-07-04	40.000	40.000	38.700	38.700	31.849	186,010
2023-07-03	40.300	40.500	39.050	39.900	32.837	257,642
2023-06-30	40.600	41.250	39.000	39.650	32.631	273,817
2023-06-29	40.150	40.900	39.850	40.400	33.248	277,283
2023-06-28	40.750	40.750	39.050	39.700	32.672	249,555
2023-06-27	37.400	41.250	37.100	40.050	32.960	481,779
2023-06-26	37.700	38.300	37.200	38.000	31.273	122,466
2023-06-21	37.600	38.250	37.600	38.000	31.273	48,524
2023-06-20	37.950	38.050	37.650	37.900	31.191	43,903
2023-06-19	37.950	38.050	37.600	37.950	31.232	32,349
2023-06-16	37.400	38.050	37.400	37.950	31.232	79,718
2023-06-15	38.600	38.600	37.300	37.350	30.738	151,350
2023-06-14	39.500	39.600	38.800	38.800	31.932	76,252
2023-06-13	40.000	40.200	39.000	39.300	32.343	62,388
2023-06-12	39.400	39.950	39.000	39.700	32.672	135,175
2023-06-09	38.850	38.900	37.850	38.800	31.932	173,302
2023-06-08	39.600	39.600	38.850	38.850	31.973	153,661
2023-06-07	39.700	39.800	39.500	39.550	32.549	102,825
2023-06-06	40.300	40.300	39.650	39.800	32.754	142,107
2023-06-05	40.300	40.300	39.500	39.900	32.837	106,291
2023-06-02	40.000	40.000	39.200	39.450	32.466	122,466
2023-06-01	40.900	40.900	39.850	39.850	32.796	137,486
2023-05-31	40.850	40.950	40.300	40.500	33.331	122,466
2023-05-30	40.650	41.350	39.950	40.250	33.125	226,448
2023-05-29	39.500	40.950	39.200	40.800	33.577	292,302
2023-05-26	40.800	40.800	38.750	39.250	32.302	481,779
2023-05-25	43.800	43.800	40.250	40.800	33.577	906,947
2023-05-24	45.600	46.250	44.600	44.700	36.787	560,343
2023-05-23	45.450	45.750	45.000	45.350	37.322	270,351
2023-05-22	44.700	47.000	44.700	45.950	37.816	391,662
2023-05-19	44.600	46.000	44.600	45.100	37.116	293,458
2023-05-18	46.050	46.600	44.650	44.800	36.869	477,158
2023-05-17	46.700	46.700	45.000	45.750	37.651	561,498
2023-05-16	47.400	47.850	46.350	46.500	38.268	499,110
2023-05-15	47.600	49.300	47.600	47.900	39.421	358,157
2023-05-12	48.300	48.850	47.350	48.100	39.585	393,973

← NewerPage 14 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.