Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.550	43.700	43.000	43.100	41.064	25,376
2026-04-27	43.150	43.650	43.150	43.550	41.493	36,914
2026-04-24	44.000	44.400	43.550	43.550	41.493	39,044
2026-04-23	44.700	44.700	43.700	43.850	41.779	46,666
2026-04-22	44.500	45.500	44.500	45.250	43.112	58,934
2026-04-21	44.100	44.500	43.950	44.500	42.398	65,441
2026-04-20	44.300	44.600	44.050	44.150	42.064	56,739
2026-04-17	44.700	44.950	44.350	44.700	42.588	49,510
2026-04-16	44.450	44.850	44.450	44.600	42.493	23,273
2026-04-15	44.800	44.900	44.500	44.800	42.684	32,618
2026-04-14	45.000	45.000	44.700	44.800	42.684	38,950
2026-04-13	45.500	45.800	45.000	45.000	42.874	40,952
2026-04-10	45.900	45.900	45.500	45.500	43.351	9,687
2026-04-09	45.700	45.850	44.550	45.150	43.017	32,589
2026-04-08	44.900	45.700	44.800	45.700	43.541	33,631
2026-04-07	45.000	45.100	44.200	44.950	42.827	17,895
2026-04-02	44.300	44.700	44.250	44.500	42.398	24,189
2026-04-01	44.350	45.200	44.350	44.850	42.731	45,290
2026-03-31	44.450	45.500	43.050	44.300	42.207	52,649
2026-03-30	44.950	45.200	44.350	44.600	42.493	17,948
2026-03-27	45.550	45.550	44.950	44.950	42.827	28,917
2026-03-26	46.650	46.650	45.300	45.550	43.398	48,333
2026-03-25	46.350	46.800	45.750	46.000	43.827	37,943
2026-03-24	45.050	46.300	44.500	46.150	43.970	133,822
2026-03-23	45.100	45.500	45.000	45.050	42.922	36,741
2026-03-20	45.750	45.750	45.200	45.550	43.398	44,188
2026-03-19	45.650	45.750	45.150	45.700	43.541	102,049
2026-03-18	46.000	46.050	45.600	45.850	43.684	83,162
2026-03-17	46.200	46.650	46.100	46.250	44.065	118,236
2026-03-16	47.150	47.150	46.550	46.650	44.446	51,471
2026-03-13	47.600	47.600	47.100	47.150	44.923	45,184
2026-03-12	48.350	48.350	47.000	47.850	45.590	65,392
2026-03-11	48.450	49.300	48.350	48.400	46.114	26,265
2026-03-10	49.900	49.900	48.000	48.450	46.161	29,419
2026-03-09	48.900	48.900	47.600	47.800	45.542	52,220
2026-03-06	49.200	49.350	49.050	49.050	46.733	29,391
2026-03-05	48.150	49.950	48.150	49.200	46.876	42,325
2026-03-04	47.000	49.150	46.900	47.900	45.637	243,031
2026-03-03	48.500	49.500	47.000	47.300	45.066	98,191
2026-03-02	47.450	50.300	47.450	48.450	46.161	77,669
2026-02-26	49.550	49.900	49.500	49.900	47.543	54,682
2026-02-25	50.700	50.700	49.150	49.550	47.209	103,940
2026-02-24	52.400	52.500	50.400	50.700	48.305	112,385
2026-02-23	50.700	52.400	50.300	51.800	49.353	90,265
2026-02-11	49.900	50.800	49.850	49.900	47.543	43,450
2026-02-10	50.000	50.300	49.800	50.200	47.829	36,735
2026-02-09	51.600	51.600	50.000	50.000	47.638	35,935
2026-02-06	52.000	52.000	49.950	50.000	47.638	80,873
2026-02-05	52.600	53.700	50.600	52.000	49.544	131,219
2026-02-04	52.500	52.500	51.300	52.100	49.639	19,942
2026-02-03	52.800	52.800	50.800	51.900	49.448	26,243
2026-02-02	52.700	52.900	50.900	51.100	48.686	78,740
2026-01-30	54.400	54.400	52.600	53.100	50.592	55,733
2026-01-29	55.800	55.800	54.000	54.300	51.735	96,607
2026-01-28	55.800	56.200	53.900	53.900	51.354	160,597
2026-01-27	54.600	56.800	54.000	55.700	53.069	241,404
2026-01-26	54.000	54.700	53.500	53.600	51.068	103,071
2026-01-23	53.200	53.800	52.900	53.400	50.877	63,238
2026-01-22	53.600	54.000	52.500	53.000	50.496	34,651
2026-01-21	52.700	53.600	52.500	52.500	50.020	27,290

← NewerPage 3 of 5 · 244 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.