Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.250	28.250	27.700	28.100	23.126	54,301
2023-02-07	28.500	28.500	27.900	28.250	23.249	99,359
2023-02-06	28.100	28.700	28.000	28.550	23.496	175,612
2023-02-03	28.000	28.100	27.700	27.900	22.961	107,447
2023-02-02	27.500	28.000	27.450	27.800	22.879	146,729
2023-02-01	27.100	27.400	26.750	27.400	22.550	88,961
2023-01-31	26.700	26.900	26.650	26.900	22.138	20,796
2023-01-30	27.300	27.300	26.300	26.750	22.015	79,718
2023-01-17	26.600	26.700	26.200	26.700	21.973	56,612
2023-01-16	26.350	26.700	26.300	26.500	21.809	32,349
2023-01-13	26.550	26.550	26.450	26.450	21.768	33,505
2023-01-12	26.600	26.800	26.450	26.800	22.056	23,106
2023-01-11	27.000	27.100	26.550	26.800	22.056	51,990
2023-01-10	26.800	26.800	26.500	26.600	21.891	8,087
2023-01-09	26.800	26.850	26.700	26.700	21.973	30,039
2023-01-06	26.850	26.850	26.450	26.500	21.809	43,903
2023-01-05	26.900	26.900	26.750	26.800	22.056	38,126
2023-01-04	27.300	27.300	27.050	27.050	22.262	20,796
2023-01-03	27.300	27.500	27.000	27.400	22.550	15,019
2022-12-30	28.400	28.400	27.200	27.400	22.550	94,738
2022-12-29	27.750	28.000	27.500	27.800	22.879	71,631
2022-12-28	27.700	28.250	27.150	27.750	22.838	243,778
2022-12-27	28.300	28.300	27.150	27.200	22.385	48,524
2022-12-26	26.850	27.700	26.800	27.700	22.797	97,049
2022-12-23	26.750	26.850	26.500	26.850	22.097	71,631
2022-12-22	27.000	27.000	26.800	27.000	22.220	70,476
2022-12-21	27.000	27.100	26.600	26.950	22.179	58,922
2022-12-20	27.800	27.800	26.700	27.000	22.220	103,981
2022-12-19	27.400	28.150	27.250	27.600	22.714	80,874
2022-12-16	27.800	27.800	27.050	27.400	22.550	35,815
2022-12-15	27.900	27.950	27.450	27.450	22.591	27,728
2022-12-14	27.700	27.700	27.250	27.450	22.591	105,136
2022-12-13	28.350	28.700	27.700	27.700	22.797	188,321
2022-12-12	28.500	28.750	28.050	28.700	23.619	123,622
2022-12-09	28.000	28.200	27.400	28.200	23.208	119,000
2022-12-08	28.950	28.950	27.600	27.900	22.961	150,195
2022-12-07	29.300	29.300	28.400	28.450	23.414	154,816
2022-12-06	28.850	29.300	28.650	29.300	24.113	233,380
2022-12-05	30.450	30.450	28.650	28.850	23.743	362,779
2022-12-02	30.500	30.900	29.600	29.700	24.442	390,507
2022-12-01	29.600	31.100	29.550	30.800	25.348	436,721
2022-11-30	30.500	31.200	29.250	29.850	24.566	915,035
2022-11-29	31.300	31.450	30.950	31.450	25.883	1,603,622
2022-11-28	26.900	28.600	26.900	28.600	23.537	345,448
2022-11-25	27.350	27.350	26.000	26.000	21.397	261,108
2022-11-24	28.500	28.500	25.800	27.450	22.591	725,558
2022-11-23	25.150	26.950	25.000	26.950	22.179	597,314
2022-11-22	24.300	24.500	24.300	24.500	20.163	18,485
2022-11-21	24.100	24.300	24.000	24.300	19.998	25,417
2022-11-18	24.300	24.300	24.000	24.000	19.752	38,126
2022-11-17	24.100	24.250	24.100	24.250	19.957	2,310
2022-11-16	24.000	24.300	24.000	24.100	19.834	23,106
2022-11-15	24.400	24.400	23.950	23.950	19.710	33,505
2022-11-14	24.400	24.400	24.400	24.400	20.081	1,155
2022-11-11	24.300	24.300	24.050	24.050	19.793	2,310
2022-11-10	24.150	24.150	23.950	24.000	19.752	8,087
2022-11-09	24.000	24.150	23.900	24.150	19.875	9,242
2022-11-08	24.100	24.150	23.950	24.100	19.834	11,553
2022-11-07	24.100	24.100	23.950	24.050	19.793	21,951
2022-11-04	24.150	24.150	24.000	24.150	19.875	4,621

← NewerPage 16 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.