Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.950	24.100	23.950	24.100	19.834	2,310
2022-11-02	23.900	23.900	23.900	23.900	19.669	1,155
2022-11-01	23.900	23.900	23.900	23.900	19.669	0
2022-10-31	23.900	23.900	23.900	23.900	19.669	1,155
2022-10-28	23.600	23.700	23.600	23.700	19.505	2,310
2022-10-27	23.450	23.600	23.450	23.600	19.422	11,553
2022-10-26	23.500	23.500	23.000	23.050	18.970	11,553
2022-10-25	23.300	23.700	23.000	23.050	18.970	40,437
2022-10-24	23.500	23.700	23.400	23.700	19.505	9,242
2022-10-21	23.650	23.900	23.400	23.400	19.258	15,019
2022-10-20	24.100	24.100	23.550	23.650	19.463	11,553
2022-10-19	24.200	24.250	23.850	23.850	19.628	6,932
2022-10-18	23.900	24.200	23.900	24.200	19.916	2,310
2022-10-17	23.500	23.850	23.350	23.500	19.340	9,242
2022-10-14	23.950	23.950	23.800	23.800	19.587	2,310
2022-10-13	23.750	24.150	23.300	23.300	19.175	21,951
2022-10-12	24.300	24.300	23.800	23.850	19.628	4,621
2022-10-11	24.850	24.850	24.050	24.050	19.793	8,087
2022-10-07	24.300	24.350	24.300	24.300	19.998	5,776
2022-10-06	24.000	24.200	23.900	24.200	19.916	5,776
2022-10-05	24.400	24.400	23.900	23.900	19.669	18,485
2022-10-04	24.300	24.300	24.200	24.200	19.916	2,310
2022-10-03	24.000	24.300	23.850	24.300	19.998	5,776
2022-09-30	23.650	24.300	23.650	24.050	19.793	17,330
2022-09-29	23.600	24.350	23.600	24.350	20.040	3,466
2022-09-28	24.900	24.900	23.600	23.600	19.422	33,505
2022-09-27	24.500	24.850	24.500	24.600	20.245	3,466
2022-09-26	24.650	24.950	24.600	24.600	20.245	8,087
2022-09-23	25.050	25.050	24.650	24.650	20.286	11,553
2022-09-22	25.050	25.050	25.050	25.050	20.616	1,155
2022-09-21	25.100	25.100	24.700	25.000	20.574	5,776
2022-09-20	25.150	25.150	24.800	24.800	20.410	18,485
2022-09-19	24.550	24.600	24.350	24.600	20.245	10,398
2022-09-16	25.200	25.200	24.900	25.100	20.657	9,242
2022-09-15	25.450	25.450	24.850	24.900	20.492	23,106
2022-09-14	25.350	25.400	25.250	25.300	20.821	16,174
2022-09-13	24.950	24.950	24.800	24.800	20.410	1,155
2022-09-12	24.800	24.800	24.750	24.800	20.410	3,466
2022-09-08	25.000	25.000	24.700	25.000	20.574	13,864
2022-09-07	25.300	25.300	24.850	25.100	20.657	6,932
2022-09-06	25.650	25.650	25.050	25.100	20.657	24,262
2022-09-05	25.000	25.500	24.950	25.200	20.739	27,728
2022-09-02	25.300	25.600	25.000	25.100	20.417	25,417
2022-09-01	26.350	26.350	25.450	25.450	20.702	35,815
2022-08-31	25.350	26.600	25.350	26.000	21.149	61,233
2022-08-30	24.950	25.100	24.900	25.100	20.417	8,087
2022-08-29	25.100	25.100	24.850	24.850	20.214	5,776
2022-08-26	25.400	25.400	24.800	24.800	20.173	23,106
2022-08-25	25.400	25.400	25.100	25.300	20.580	10,398
2022-08-24	25.050	25.350	25.050	25.300	20.580	32,349
2022-08-23	25.550	25.550	25.000	25.050	20.377	26,572
2022-08-22	25.400	25.600	25.200	25.250	20.539	28,883
2022-08-19	25.050	25.700	24.650	24.900	20.255	36,971
2022-08-18	24.950	25.500	24.950	25.350	20.621	123,622
2022-08-17	24.400	25.000	24.400	24.900	20.255	20,796
2022-08-16	24.200	24.200	24.100	24.150	19.645	11,553
2022-08-15	24.400	24.400	24.200	24.200	19.685	5,776
2022-08-12	24.400	24.400	24.400	24.400	19.848	1,155
2022-08-11	24.100	24.400	24.050	24.400	19.848	6,932
2022-08-10	24.500	24.500	24.050	24.150	19.645	12,708

← NewerPage 17 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.