Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.850	40.950	39.550	40.000	38.110	25,741
2026-07-22	40.000	40.050	39.850	39.850	37.967	13,702
2026-07-21	40.200	41.000	40.000	40.550	38.634	25,249
2026-07-20	39.900	40.200	39.900	40.200	38.301	8,396
2026-07-17	40.650	41.000	39.700	39.900	38.015	45,153
2026-07-16	41.000	41.100	40.650	40.650	38.730	14,798
2026-07-15	40.800	41.200	40.800	40.950	39.016	8,397
2026-07-14	41.000	41.000	39.700	40.150	38.253	50,411
2026-07-13	41.650	41.700	41.100	41.150	39.206	36,780
2026-07-10	41.650	41.650	41.650	41.650	39.682	0
2026-07-09	41.700	42.300	41.500	41.650	39.682	41,038
2026-07-08	44.100	44.100	41.950	42.200	40.206	109,368
2026-07-07	41.000	43.800	40.150	43.750	41.683	264,604
2026-07-06	40.600	41.200	40.550	40.550	38.634	48,280
2026-07-03	40.000	41.600	40.000	40.550	38.634	81,444
2026-07-02	40.200	40.200	39.900	40.050	38.158	12,661
2026-07-01	40.000	40.000	39.750	40.000	38.110	13,856
2026-06-30	40.700	40.750	39.700	40.000	38.110	15,979
2026-06-29	39.700	41.000	39.400	39.500	37.634	61,957
2026-06-26	39.500	39.500	39.050	39.250	37.396	49,869
2026-06-25	39.900	40.200	39.500	39.500	37.634	46,289
2026-06-24	39.350	40.250	39.350	40.050	38.158	55,630
2026-06-23	40.050	40.050	39.200	39.300	37.443	65,600
2026-06-22	40.150	40.450	39.200	39.400	37.539	135,721
2026-06-18	41.100	41.100	40.350	40.400	38.492	43,455
2026-06-17	40.050	41.300	40.000	41.100	39.158	68,374
2026-06-16	40.650	40.650	39.800	40.050	38.158	43,231
2026-06-15	40.100	40.600	40.050	40.100	38.206	46,207
2026-06-12	40.100	40.300	40.100	40.100	38.206	11,546
2026-06-11	40.000	40.100	39.800	39.950	38.063	17,843
2026-06-10	41.350	41.350	40.050	40.100	38.206	36,842
2026-06-09	41.150	41.150	39.900	40.600	38.682	42,163
2026-06-08	40.250	40.450	39.900	40.350	38.444	36,761
2026-06-05	41.500	41.500	40.150	40.700	38.777	59,928
2026-06-04	40.100	41.000	40.050	40.650	38.730	59,877
2026-06-03	40.000	40.350	40.000	40.050	38.158	57,753
2026-06-02	39.700	40.650	39.250	40.000	38.110	159,802
2026-06-01	39.900	39.900	39.400	39.700	37.825	80,242
2026-05-29	40.000	40.000	39.600	39.900	38.015	74,214
2026-05-28	41.050	41.050	39.950	40.000	38.110	94,379
2026-05-27	40.700	42.300	40.150	41.050	39.111	174,280
2026-05-26	40.750	40.750	40.500	40.700	38.777	51,796
2026-05-25	41.300	41.400	40.650	40.750	38.825	66,176
2026-05-22	42.600	42.600	41.000	41.300	39.349	121,963
2026-05-21	43.000	43.000	41.250	41.350	39.397	98,379
2026-05-20	40.950	42.500	40.950	42.250	40.254	52,588
2026-05-19	41.600	41.600	40.850	40.900	38.968	64,037
2026-05-18	42.050	42.050	40.900	41.550	39.587	134,487
2026-05-15	43.100	43.500	41.500	41.850	39.873	118,522
2026-05-14	42.200	43.150	41.900	43.100	41.064	51,444
2026-05-13	43.300	43.300	42.000	42.200	40.206	49,476
2026-05-12	42.950	42.950	42.300	42.300	40.302	62,050
2026-05-11	43.950	43.950	42.850	43.200	41.159	65,184
2026-05-08	43.600	43.950	42.850	43.950	41.874	64,094
2026-05-07	43.600	43.600	42.000	43.550	41.493	156,428
2026-05-06	43.800	43.800	42.500	42.700	40.683	80,573
2026-05-05	44.700	44.700	42.800	43.800	41.731	48,385
2026-05-04	43.350	43.850	43.250	43.850	41.779	28,547
2026-04-30	43.500	43.700	42.900	43.700	41.636	35,466
2026-04-29	43.500	43.650	43.100	43.500	41.445	36,787

← NewerPage 2 of 21 · 1,217 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.