Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.900	55.900	54.600	54.800	52.211	55,691
2025-10-22	54.000	56.400	53.900	55.900	53.259	137,791
2025-10-21	53.000	53.700	52.600	53.700	51.163	29,599
2025-10-20	53.700	53.700	53.000	53.000	50.496	56,942
2025-10-17	53.200	55.000	53.200	53.700	51.163	44,240
2025-10-16	52.400	53.000	52.300	52.500	50.020	27,291
2025-10-15	53.000	53.000	52.200	52.300	49.829	27,381
2025-10-14	53.200	53.200	52.400	52.500	50.020	87,158
2025-10-13	53.000	53.900	53.000	53.200	50.687	73,575
2025-10-09	55.900	55.900	54.000	54.000	51.449	66,282
2025-10-08	54.500	55.700	54.500	54.800	52.211	47,252
2025-10-07	54.600	55.200	54.300	54.800	52.211	45,220
2025-10-03	55.500	56.000	54.500	54.600	52.021	67,408
2025-10-02	56.000	56.800	55.600	56.500	52.071	79,925
2025-10-01	55.500	56.300	55.200	56.000	51.610	51,536
2025-09-30	54.200	55.200	54.200	55.200	50.873	38,834
2025-09-29	173.14	173.14	173.14	173.14	159.57	0
2025-09-26	54.800	55.300	54.200	54.200	49.951	76,619
2025-09-25	57.200	57.200	55.200	55.300	50.965	469,319
2025-09-24	55.000	59.200	55.000	59.200	54.559	435,397
2025-09-23	53.700	53.900	53.400	53.900	49.675	28,338
2025-09-22	54.100	54.300	53.100	54.000	49.767	29,579
2025-09-19	53.200	53.800	53.200	53.300	49.122	31,663
2025-09-18	53.400	53.500	52.900	53.000	48.845	24,457
2025-09-17	53.300	54.000	53.300	53.300	49.122	25,591
2025-09-16	54.000	54.000	53.100	53.100	48.937	31,508
2025-09-15	53.500	53.500	53.100	53.100	48.937	13,960
2025-09-12	53.500	54.000	53.500	53.500	49.306	52,796
2025-09-11	55.700	55.700	53.400	53.500	49.306	99,710
2025-09-10	56.400	56.500	54.800	55.700	51.334	79,235
2025-09-09	58.800	58.900	55.700	56.400	51.979	156,546
2025-09-08	53.800	59.000	53.800	58.000	53.453	238,920
2025-09-05	52.100	54.100	52.000	53.800	49.583	88,169
2025-09-04	52.500	52.500	51.900	51.900	47.831	42,056
2025-09-03	52.800	53.300	52.200	52.500	48.384	25,197
2025-09-02	52.400	52.400	51.800	52.200	48.108	24,192
2025-09-01	53.200	53.500	51.800	52.000	47.924	87,645
2025-08-29	53.300	53.300	52.600	53.200	49.030	39,943
2025-08-28	53.000	53.500	52.600	53.500	49.306	27,292
2025-08-27	53.700	54.100	52.700	52.700	48.569	77,742
2025-08-26	53.600	53.600	53.000	53.100	48.937	23,092
2025-08-25	53.500	54.000	53.000	53.900	49.675	78,837
2025-08-22	52.100	54.300	52.100	52.900	48.753	37,891
2025-08-21	51.500	52.300	51.500	52.000	47.924	30,458
2025-08-20	52.100	52.100	51.500	51.500	47.463	52,593
2025-08-19	52.700	52.700	52.200	52.500	48.384	28,344
2025-08-18	53.700	53.700	52.300	52.500	48.384	74,678
2025-08-15	54.600	54.600	53.600	54.100	49.859	132,404
2025-08-14	52.300	54.600	52.100	54.600	50.320	110,556
2025-08-13	53.400	53.500	52.100	52.100	48.016	43,139
2025-08-12	52.900	53.100	52.400	52.400	48.292	52,505
2025-08-11	53.500	53.800	53.100	53.300	49.122	66,176
2025-08-08	53.100	54.200	53.100	53.100	48.937	76,397
2025-08-07	53.000	54.400	51.900	53.700	49.490	138,379
2025-08-06	53.200	53.800	52.200	52.400	48.292	44,085
2025-08-05	53.600	53.600	52.500	53.200	49.030	81,120
2025-08-04	53.600	54.700	51.900	53.200	49.030	97,682
2025-08-01	52.400	52.400	52.400	52.400	48.292	0
2025-07-31	55.500	56.200	52.100	52.400	48.292	117,697
2025-07-30	57.200	57.200	53.500	55.100	50.781	175,585

← NewerPage 5 of 21 · 1,216 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.