Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	24.350	24.550	24.000	24.550	19.970	39,281
2022-08-08	24.000	24.450	24.000	24.450	19.889	12,708
2022-08-05	24.000	24.000	24.000	24.000	19.523	0
2022-08-04	23.900	24.000	23.700	24.000	19.523	28,883
2022-08-03	23.850	23.850	23.850	23.850	19.400	0
2022-08-02	24.000	24.000	23.850	23.850	19.400	15,019
2022-08-01	23.950	23.950	23.950	23.950	19.482	2,310
2022-07-29	24.100	24.450	23.950	23.950	19.482	54,301
2022-07-28	24.400	24.400	24.050	24.050	19.563	24,262
2022-07-27	24.550	24.550	24.300	24.300	19.767	12,708
2022-07-26	23.800	24.300	23.800	24.300	19.767	6,932
2022-07-25	23.800	23.850	23.800	23.850	19.400	3,466
2022-07-22	23.950	23.950	23.750	23.800	19.360	6,932
2022-07-21	23.800	23.850	23.750	23.750	19.319	3,466
2022-07-20	23.700	23.900	23.700	23.900	19.441	4,621
2022-07-19	23.400	23.400	23.300	23.300	18.953	16,174
2022-07-18	23.600	23.600	23.600	23.600	19.197	1,155
2022-07-15	23.500	23.500	23.100	23.250	18.912	13,864
2022-07-14	23.200	23.500	23.100	23.500	19.116	13,864
2022-07-13	23.400	23.650	23.050	23.200	18.872	30,039
2022-07-12	23.650	23.650	23.000	23.400	19.034	16,174
2022-07-11	24.300	24.300	23.500	23.750	19.319	45,058
2022-07-08	24.350	24.400	24.000	24.300	19.767	27,728
2022-07-07	24.300	24.300	24.000	24.300	19.767	33,505
2022-07-06	23.850	24.500	23.850	24.400	19.848	26,572
2022-07-05	23.400	23.500	23.400	23.500	19.116	9,242
2022-07-04	24.000	24.000	23.400	23.400	19.034	19,640
2022-07-01	24.150	24.200	23.800	24.000	19.523	40,437
2022-06-30	24.400	24.400	24.150	24.200	19.685	19,640
2022-06-29	24.550	24.550	24.400	24.400	19.848	6,932
2022-06-28	24.600	24.600	24.550	24.550	19.970	3,466
2022-06-27	24.450	24.700	24.400	24.600	20.011	21,951
2022-06-24	24.500	24.500	24.350	24.450	19.889	8,087
2022-06-23	24.400	24.400	24.200	24.200	19.685	8,087
2022-06-22	24.800	24.800	24.400	24.400	19.848	6,932
2022-06-21	24.500	24.750	24.450	24.550	19.970	20,796
2022-06-20	24.850	24.850	24.450	24.450	19.889	26,572
2022-06-17	24.850	25.000	24.700	25.000	20.336	16,174
2022-06-16	24.950	24.950	24.900	24.900	20.255	11,553
2022-06-15	25.150	25.150	24.850	25.050	20.377	9,242
2022-06-14	24.850	25.000	24.850	25.000	20.336	9,242
2022-06-13	24.700	25.200	24.700	24.950	20.295	16,174
2022-06-10	25.200	25.300	24.850	25.000	20.336	69,320
2022-06-09	24.900	25.000	24.900	25.000	20.336	8,087
2022-06-08	25.100	27.500	24.850	27.500	22.370	13,864
2022-06-07	25.050	25.050	25.000	25.000	20.336	5,776
2022-06-06	24.850	25.050	24.850	25.050	20.377	3,466
2022-06-02	24.850	25.050	24.800	25.050	20.377	9,242
2022-06-01	24.900	25.050	24.900	25.050	20.377	2,310
2022-05-31	24.950	25.050	24.750	25.050	20.377	17,330
2022-05-30	25.200	25.200	24.950	25.100	20.417	9,242
2022-05-27	25.000	25.000	25.000	25.000	20.336	4,621
2022-05-26	25.000	25.000	24.700	25.000	20.336	8,087
2022-05-25	25.150	25.300	25.000	25.000	20.336	9,242
2022-05-24	24.900	24.900	24.900	24.900	20.255	0
2022-05-23	24.900	24.900	24.900	24.900	20.255	6,932
2022-05-20	24.700	24.900	24.700	24.900	20.255	8,087
2022-05-19	24.600	24.600	24.600	24.600	20.011	2,310
2022-05-18	24.600	24.600	24.600	24.600	20.011	6,932
2022-05-17	24.600	24.600	24.600	24.600	20.011	0

← NewerPage 18 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.