Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.200	55.100	53.300	53.500	50.973	78,718
2026-01-19	54.900	55.000	53.800	54.300	51.735	80,927
2026-01-16	56.900	56.900	54.700	54.900	52.307	88,070
2026-01-15	54.900	57.000	54.900	55.700	53.069	160,797
2026-01-14	52.800	54.900	52.800	54.800	52.211	251,024
2026-01-13	52.700	52.800	51.800	52.400	49.925	93,938
2026-01-12	52.700	53.700	51.300	52.600	50.115	223,773
2026-01-09	49.850	50.400	49.850	50.200	47.829	82,929
2026-01-08	51.700	51.700	50.100	50.200	47.829	84,334
2026-01-07	49.950	50.400	49.950	49.950	47.590	102,416
2026-01-06	49.850	50.100	49.650	49.950	47.590	55,892
2026-01-05	52.200	52.300	49.550	49.850	47.495	84,060
2026-01-02	49.450	52.900	49.450	51.400	48.972	86,283
2025-12-31	50.500	50.500	49.700	49.800	47.447	31,496
2025-12-30	50.400	51.500	50.100	50.500	48.114	38,834
2025-12-29	51.800	51.800	51.200	51.200	48.781	37,788
2025-12-26	51.500	53.500	51.500	51.800	49.353	189,974
2025-12-24	49.900	53.400	49.850	51.500	49.067	281,299
2025-12-23	49.450	49.450	48.950	48.950	46.638	22,106
2025-12-22	50.000	50.400	48.900	49.400	47.066	37,889
2025-12-19	49.550	50.000	49.200	49.250	46.923	26,247
2025-12-18	49.100	50.300	49.050	49.300	46.971	20,521
2025-12-17	50.500	51.700	49.300	49.500	47.162	71,582
2025-12-16	52.200	52.200	49.400	50.000	47.638	38,013
2025-12-15	50.500	52.300	50.000	51.700	49.258	78,949
2025-12-12	51.000	52.200	49.550	49.550	47.209	49,331
2025-12-11	51.200	51.200	49.500	50.000	47.638	6,297
2025-12-10	50.500	50.700	49.350	49.700	47.352	17,947
2025-12-09	49.900	50.100	49.650	50.100	47.733	28,339
2025-12-08	52.300	52.300	49.850	49.850	47.495	29,602
2025-12-05	50.500	50.500	49.900	50.000	47.638	29,494
2025-12-04	51.500	51.500	50.700	50.800	48.400	19,995
2025-12-03	51.200	51.500	50.800	51.500	49.067	18,897
2025-12-02	51.200	51.500	50.900	51.200	48.781	24,140
2025-12-01	52.000	52.000	51.000	51.000	48.591	24,281
2025-11-28	51.500	52.900	51.200	51.800	49.353	64,247
2025-11-27	50.000	51.200	50.000	51.200	48.781	19,946
2025-11-26	51.000	51.700	50.000	50.000	47.638	32,589
2025-11-25	51.200	51.200	49.200	49.900	47.543	21,160
2025-11-24	50.000	50.000	49.800	49.800	47.447	7,715
2025-11-21	50.000	50.000	48.800	48.800	46.495	48,533
2025-11-20	51.800	51.800	50.200	50.400	48.019	36,842
2025-11-19	52.200	52.200	50.100	50.400	48.019	40,615
2025-11-18	52.400	52.400	50.900	51.100	48.686	77,775
2025-11-17	53.100	54.300	52.800	52.800	50.306	32,749
2025-11-14	54.800	55.400	54.100	54.300	51.735	92,412
2025-11-13	53.600	54.500	52.900	53.500	50.973	53,531
2025-11-12	53.300	53.500	52.900	53.500	50.973	22,053
2025-11-11	53.000	54.100	53.000	53.100	50.592	16,908
2025-11-10	53.800	53.800	52.800	52.900	50.401	34,025
2025-11-07	54.300	54.600	53.600	53.800	51.258	33,587
2025-11-06	55.500	55.500	54.200	54.300	51.735	34,843
2025-11-05	56.100	56.100	55.500	55.500	52.878	39,963
2025-11-04	57.000	57.000	55.200	55.500	52.878	51,482
2025-11-03	57.600	58.200	56.300	57.000	54.307	69,940
2025-10-31	55.500	58.500	55.500	56.300	53.640	180,632
2025-10-30	56.900	57.600	54.000	54.500	51.925	136,710
2025-10-29	53.500	58.700	53.100	57.300	54.593	245,080
2025-10-28	54.900	55.000	53.400	53.800	51.258	34,688
2025-10-27	54.700	54.700	53.900	54.100	51.544	33,692

← NewerPage 4 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.