Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.850	24.850	24.850	24.850	20.214	0
2022-02-14	24.450	24.850	24.450	24.850	20.214	2,310
2022-02-11	24.600	24.600	24.550	24.600	20.011	5,776
2022-02-10	24.650	24.850	24.500	24.600	20.011	12,708
2022-02-09	24.900	24.900	24.600	24.650	20.051	15,019
2022-02-08	24.900	24.900	24.750	24.750	20.133	9,242
2022-02-07	24.550	24.800	24.400	24.400	19.848	23,106
2022-01-26	24.650	24.650	24.550	24.550	19.970	5,776
2022-01-25	24.600	24.600	24.550	24.550	19.970	13,864
2022-01-24	24.700	24.700	24.650	24.650	20.051	13,864
2022-01-21	24.850	24.850	24.700	24.700	20.092	21,951
2022-01-20	25.300	25.300	24.850	24.850	20.214	26,572
2022-01-19	25.300	25.300	25.300	25.300	20.580	2,310
2022-01-18	25.450	25.450	25.250	25.300	20.580	13,864
2022-01-17	25.400	25.400	25.150	25.250	20.539	28,883
2022-01-14	25.050	25.100	25.000	25.000	20.336	23,106
2022-01-13	25.050	25.350	25.050	25.100	20.417	26,572
2022-01-12	25.000	25.000	25.000	25.000	20.336	0
2022-01-11	25.650	25.650	24.900	25.000	20.336	43,903
2022-01-10	24.850	25.500	24.850	25.200	20.499	46,213
2022-01-07	24.850	25.000	24.800	24.850	20.214	13,864
2022-01-06	24.850	24.850	24.800	24.850	20.214	11,553
2022-01-05	24.900	24.900	24.800	24.850	20.214	15,019
2022-01-04	24.900	24.950	24.750	24.800	20.173	16,174
2022-01-03	24.850	25.000	24.800	24.850	20.214	25,417
2021-12-30	24.800	24.850	24.700	24.800	20.173	20,796
2021-12-29	25.000	25.000	24.800	24.800	20.173	21,951
2021-12-28	24.750	24.950	24.750	24.900	20.255	9,242
2021-12-27	24.700	24.700	24.700	24.700	20.092	8,087
2021-12-24	24.700	24.700	24.700	24.700	20.092	16,174
2021-12-23	24.600	24.800	24.550	24.700	20.092	23,106
2021-12-22	24.650	24.650	24.600	24.650	20.051	9,242
2021-12-21	24.800	24.800	24.650	24.650	20.051	11,553
2021-12-20	24.850	24.850	24.700	24.700	20.092	5,776
2021-12-17	24.950	25.000	24.650	24.650	20.051	24,262
2021-12-16	24.500	24.500	24.500	24.500	19.929	15,019
2021-12-15	24.400	24.700	24.400	24.450	19.889	10,398
2021-12-14	24.850	24.850	24.350	24.350	19.807	18,485
2021-12-13	24.600	24.600	24.300	24.350	19.807	30,039
2021-12-10	24.700	24.700	24.500	24.500	19.929	25,417
2021-12-09	24.900	24.900	24.700	24.700	20.092	6,932
2021-12-08	24.900	24.900	24.850	24.850	20.214	8,087
2021-12-07	25.600	25.600	24.650	24.900	20.255	15,019
2021-12-06	24.900	24.900	24.800	24.900	20.255	18,485
2021-12-03	25.800	25.800	24.900	24.900	20.255	9,242
2021-12-02	24.350	24.650	24.350	24.650	20.051	11,553
2021-12-01	24.300	24.300	24.300	24.300	19.767	1,155
2021-11-30	24.600	24.600	24.150	24.350	19.807	35,815
2021-11-29	23.850	24.600	23.850	24.500	19.929	9,242
2021-11-26	24.700	25.000	24.600	24.600	20.011	19,640
2021-11-25	25.150	25.150	25.150	25.150	20.458	5,776
2021-11-24	24.800	24.950	24.650	24.850	20.214	25,417
2021-11-23	25.350	25.350	24.800	24.800	20.173	56,612
2021-11-22	25.600	25.900	25.400	25.500	20.743	107,447
2021-11-19	24.800	26.000	24.800	25.600	20.824	183,700
2021-11-18	24.650	24.700	24.250	24.350	19.807	15,019
2021-11-17	24.650	24.700	24.600	24.700	20.092	16,174
2021-11-16	24.750	24.800	24.600	24.650	20.051	11,553
2021-11-15	24.050	24.900	24.000	24.800	20.173	33,505
2021-11-12	24.250	24.250	24.100	24.200	19.685	17,330

← NewerPage 20 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.