Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.700	24.700	24.550	24.600	20.011	12,708
2022-05-13	24.750	24.750	24.700	24.750	20.133	8,087
2022-05-12	24.700	24.750	24.400	24.750	20.133	24,262
2022-05-11	24.750	24.750	24.700	24.700	20.092	31,194
2022-05-10	24.800	24.950	24.500	24.950	20.295	17,330
2022-05-09	25.000	25.000	24.700	25.000	20.336	11,553
2022-05-06	25.100	25.100	24.500	24.950	20.295	24,262
2022-05-05	25.150	25.150	24.800	25.050	20.377	25,417
2022-05-04	25.350	25.500	25.100	25.100	20.417	38,126
2022-05-03	25.600	25.600	24.850	24.850	20.214	10,398
2022-04-29	25.100	25.550	25.100	25.350	20.621	6,932
2022-04-28	24.700	25.200	24.650	25.200	20.499	9,242
2022-04-27	25.200	25.200	24.550	24.700	20.092	31,194
2022-04-26	25.650	25.650	24.800	25.250	20.539	49,679
2022-04-25	25.400	26.200	25.300	25.300	20.580	68,165
2022-04-22	26.000	26.100	25.550	25.650	20.865	67,010
2022-04-21	25.800	26.300	25.750	26.100	21.231	158,282
2022-04-20	25.300	25.800	25.250	25.750	20.946	40,437
2022-04-19	26.100	26.150	25.150	25.300	20.580	85,495
2022-04-18	24.900	26.250	24.900	26.050	21.190	173,302
2022-04-15	24.700	24.700	24.550	24.700	20.092	9,242
2022-04-14	24.700	24.700	24.700	24.700	20.092	1,155
2022-04-13	24.750	24.900	24.750	24.800	20.173	17,330
2022-04-12	24.600	24.800	24.600	24.800	20.173	10,398
2022-04-11	25.000	25.000	24.600	24.650	20.051	40,437
2022-04-08	24.250	24.500	24.250	24.500	19.929	13,864
2022-04-07	24.450	24.450	24.200	24.200	19.685	21,951
2022-04-06	24.400	24.400	24.400	24.400	19.848	2,310
2022-04-01	24.400	24.400	24.400	24.400	19.848	3,466
2022-03-31	24.400	24.400	24.250	24.400	19.848	25,417
2022-03-30	24.400	24.450	24.400	24.450	19.889	11,553
2022-03-29	24.500	24.500	24.450	24.450	19.889	2,310
2022-03-28	24.400	24.450	24.300	24.450	19.889	16,174
2022-03-25	24.750	24.750	24.400	24.400	19.848	3,466
2022-03-24	24.450	24.450	24.400	24.400	19.848	2,310
2022-03-23	24.650	24.650	24.450	24.550	19.970	31,194
2022-03-22	24.500	24.500	24.400	24.400	19.848	10,398
2022-03-21	24.450	24.450	24.400	24.400	19.848	8,087
2022-03-18	24.300	24.300	24.200	24.250	19.726	6,932
2022-03-17	24.600	24.600	24.350	24.350	19.807	5,776
2022-03-16	24.200	24.200	24.200	24.200	19.685	1,155
2022-03-15	24.400	24.400	24.150	24.200	19.685	8,087
2022-03-14	24.450	24.450	24.400	24.400	19.848	12,708
2022-03-11	24.500	24.550	24.450	24.450	19.889	4,621
2022-03-10	24.550	24.700	24.550	24.700	20.092	6,932
2022-03-09	24.650	24.650	24.600	24.600	20.011	2,310
2022-03-08	24.300	24.350	24.200	24.250	19.726	24,262
2022-03-07	24.550	24.550	24.250	24.350	19.807	15,019
2022-03-04	24.550	24.600	24.550	24.600	20.011	10,398
2022-03-03	24.550	24.550	24.550	24.550	19.970	1,155
2022-03-02	24.500	24.500	24.500	24.500	19.929	1,155
2022-03-01	24.400	24.400	24.250	24.300	19.767	21,951
2022-02-25	24.500	24.500	24.400	24.400	19.848	12,708
2022-02-24	24.600	24.650	24.500	24.500	19.929	9,242
2022-02-23	25.300	25.300	24.550	24.600	20.011	64,699
2022-02-22	25.400	25.400	25.400	25.400	20.661	2,310
2022-02-21	24.650	25.550	24.600	25.550	20.783	31,194
2022-02-18	24.800	24.800	24.700	24.700	20.092	17,330
2022-02-17	24.850	24.950	24.850	24.950	20.295	5,776
2022-02-16	24.850	24.850	24.850	24.850	20.214	2,310

← NewerPage 19 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.