Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	60.500	60.500	55.900	56.800	52.347	477,661
2025-07-28	56.600	59.500	55.800	59.500	54.836	420,471
2025-07-25	49.350	54.100	49.350	54.100	49.859	149,741
2025-07-24	48.050	49.200	47.900	49.200	45.343	44,162
2025-07-23	47.900	48.400	47.900	48.050	44.283	14,737
2025-07-22	49.500	49.500	47.300	47.900	44.145	59,835
2025-07-21	48.650	48.650	48.500	48.500	44.698	15,437
2025-07-18	49.700	49.700	48.350	48.650	44.836	24,196
2025-07-17	49.200	50.100	49.200	49.600	45.712	29,759
2025-07-16	48.700	49.800	48.500	49.100	45.251	24,160
2025-07-15	48.850	48.850	48.600	48.650	44.836	7,558
2025-07-14	50.000	50.000	48.500	49.800	45.896	9,499
2025-07-11	48.000	49.550	48.000	49.500	45.620	19,019
2025-07-10	47.250	48.000	47.250	47.700	43.961	22,147
2025-07-09	47.600	48.000	47.050	47.350	43.638	36,756
2025-07-08	48.500	48.500	47.500	47.600	43.869	29,409
2025-07-07	49.300	49.300	48.650	48.650	44.836	15,797
2025-07-04	50.300	50.300	49.300	49.300	45.435	20,256
2025-07-03	50.000	50.000	49.600	49.950	46.034	28,443
2025-07-02	50.100	50.300	49.700	49.850	45.942	25,190
2025-07-01	50.000	50.200	49.600	49.600	45.712	7,444
2025-06-30	49.600	50.000	49.500	50.000	46.080	19,154
2025-06-27	50.100	50.500	50.100	50.200	46.265	15,744
2025-06-26	50.100	50.800	50.000	50.100	46.173	14,959
2025-06-25	50.000	50.700	49.850	50.400	46.449	16,899
2025-06-24	50.300	50.300	49.500	50.000	46.080	15,954
2025-06-23	50.100	50.500	49.200	49.400	45.527	25,210
2025-06-20	53.800	53.800	50.400	50.700	46.726	31,524
2025-06-19	55.900	55.900	51.600	51.700	47.647	101,916
2025-06-18	49.200	51.400	49.200	51.200	47.186	60,038
2025-06-17	49.800	50.200	49.100	49.200	45.343	36,332
2025-06-16	49.500	49.500	48.700	49.500	45.620	18,944
2025-06-13	49.700	51.000	49.300	49.450	45.574	37,849
2025-06-12	50.200	50.200	49.900	49.900	45.988	22,074
2025-06-11	49.500	50.500	49.500	50.000	46.080	35,844
2025-06-10	50.700	50.700	49.900	49.950	46.034	32,634
2025-06-09	51.200	51.200	50.500	50.500	46.541	23,405
2025-06-06	51.100	51.200	50.600	51.000	47.002	16,238
2025-06-05	51.600	52.000	50.900	51.000	47.002	23,262
2025-06-04	52.500	52.500	51.400	51.600	47.555	24,227
2025-06-03	52.500	52.800	51.100	52.300	48.200	16,647
2025-06-02	53.000	53.000	50.600	51.500	47.463	28,518
2025-05-29	54.300	54.300	53.700	54.000	49.767	19,943
2025-05-28	53.500	54.000	52.900	53.700	49.490	17,853
2025-05-27	53.200	54.700	53.000	54.000	49.767	22,041
2025-05-26	54.000	54.000	53.200	53.200	49.030	23,212
2025-05-23	54.200	54.400	54.000	54.100	49.859	10,685
2025-05-22	55.400	55.400	54.300	54.300	50.043	30,541
2025-05-21	55.700	55.700	54.600	54.700	50.412	17,863
2025-05-20	55.800	55.800	55.000	55.700	51.334	29,439
2025-05-19	55.200	56.000	55.200	55.700	51.334	57,748
2025-05-16	54.400	54.800	54.200	54.200	49.951	21,044
2025-05-15	55.800	55.800	54.200	54.800	50.504	33,764
2025-05-14	54.500	54.500	54.000	54.300	50.043	29,655
2025-05-13	54.600	54.600	53.900	54.500	50.228	44,337
2025-05-12	54.600	54.600	53.800	54.600	50.320	32,751
2025-05-09	55.300	55.300	53.700	54.600	50.320	34,741
2025-05-08	55.000	55.900	54.600	54.600	50.320	43,253
2025-05-07	55.200	55.200	54.400	55.000	50.688	29,407
2025-05-06	57.000	57.000	54.000	55.200	50.873	24,140

← NewerPage 6 of 21 · 1,220 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.