Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	50.600	51.300	48.800	48.800	40.161	1,262,795
2023-05-10	50.600	54.900	47.200	54.200	44.605	1,423,388
2023-05-09	50.400	53.600	48.200	50.000	41.149	1,624,418
2023-05-08	44.300	48.800	43.900	48.800	40.161	1,162,279
2023-05-05	44.500	44.800	43.000	44.400	36.540	928,899
2023-05-04	39.900	43.800	39.050	43.800	36.046	1,315,941
2023-05-03	37.700	40.500	36.700	39.850	32.796	444,808
2023-05-02	36.500	40.000	36.200	38.600	31.767	829,539
2023-04-28	33.900	36.500	33.250	36.500	30.039	582,295
2023-04-27	34.000	34.450	33.000	33.200	27.323	160,593
2023-04-26	35.000	35.250	32.150	34.100	28.064	279,594
2023-04-25	34.900	35.800	33.800	35.400	29.133	636,596
2023-04-24	32.500	35.050	31.650	35.050	28.845	936,986
2023-04-21	34.200	34.300	31.400	31.900	26.253	462,139
2023-04-20	34.000	35.200	33.500	33.750	27.776	806,432
2023-04-19	30.700	33.350	30.450	33.350	27.446	604,246
2023-04-18	30.900	30.900	29.850	30.350	24.977	83,185
2023-04-17	29.800	30.550	29.800	30.550	25.142	116,690
2023-04-14	29.500	29.800	29.500	29.750	24.484	61,233
2023-04-13	29.800	29.900	29.500	29.600	24.360	75,097
2023-04-12	29.500	30.000	29.450	29.600	24.360	169,836
2023-04-11	29.300	29.400	29.200	29.400	24.196	20,796
2023-04-10	29.200	29.350	29.200	29.350	24.154	78,563
2023-04-07	29.000	29.150	28.800	29.100	23.949	43,903
2023-04-06	29.850	29.850	28.600	29.000	23.866	20,796
2023-03-31	29.000	29.150	28.800	28.900	23.784	13,864
2023-03-30	28.700	29.350	28.700	29.000	23.866	88,961
2023-03-29	28.300	29.300	28.300	29.000	23.866	161,748
2023-03-28	28.400	28.400	27.900	28.300	23.290	48,524
2023-03-27	28.200	28.700	28.100	28.400	23.373	32,349
2023-03-24	27.600	28.200	27.600	28.200	23.208	48,524
2023-03-23	27.100	27.700	27.100	27.650	22.755	45,058
2023-03-22	27.350	27.450	27.250	27.400	22.550	13,864
2023-03-21	27.200	27.250	27.000	27.200	22.385	27,728
2023-03-20	27.250	27.250	26.850	27.150	22.344	76,252
2023-03-17	27.300	27.300	26.800	27.250	22.426	32,349
2023-03-16	27.200	27.300	26.900	27.000	22.220	40,437
2023-03-15	27.200	27.300	27.200	27.200	22.385	8,087
2023-03-14	27.100	27.300	26.950	27.300	22.467	36,971
2023-03-13	27.400	27.400	27.050	27.350	22.508	23,106
2023-03-10	28.100	28.100	27.400	27.600	22.714	64,699
2023-03-09	28.200	28.200	27.850	28.100	23.126	42,747
2023-03-08	28.450	28.450	28.200	28.250	23.249	25,417
2023-03-07	28.350	28.650	28.250	28.350	23.331	34,660
2023-03-06	29.000	29.000	28.200	28.400	23.373	87,806
2023-03-03	28.800	28.800	28.050	28.200	23.208	84,340
2023-03-02	28.000	28.000	27.700	28.000	23.043	71,631
2023-03-01	28.150	28.150	27.800	28.050	23.085	18,485
2023-02-24	27.900	28.000	27.800	28.000	23.043	43,903
2023-02-23	28.000	28.500	28.000	28.050	23.085	47,369
2023-02-22	28.000	28.250	27.850	28.200	23.208	23,106
2023-02-21	28.250	28.250	28.000	28.000	23.043	55,456
2023-02-20	28.200	28.250	27.850	28.250	23.249	25,417
2023-02-17	28.300	28.450	27.850	28.000	23.043	97,049
2023-02-16	29.100	29.750	28.300	28.500	23.455	144,418
2023-02-15	28.250	29.100	28.250	28.650	23.578	154,816
2023-02-14	27.750	28.100	27.700	28.100	23.126	23,106
2023-02-13	27.700	28.300	27.700	28.000	23.043	72,786
2023-02-10	28.250	28.250	27.800	28.050	23.085	51,990
2023-02-09	28.100	28.500	27.900	28.200	23.208	43,903

← NewerPage 15 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.