Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	57.200	57.200	55.000	55.300	50.965	32,642
2025-05-02	58.000	58.400	57.100	57.100	52.624	37,063
2025-04-30	57.200	58.900	56.800	57.000	52.532	46,222
2025-04-29	56.600	57.200	56.300	57.200	52.716	42,334
2025-04-28	55.800	56.300	55.500	55.800	51.426	24,567
2025-04-25	55.900	56.000	54.600	55.300	50.965	65,074
2025-04-24	57.300	57.300	54.200	55.300	50.965	28,370
2025-04-23	56.200	56.200	55.300	55.300	50.965	17,863
2025-04-22	53.500	55.800	53.500	55.100	50.781	15,743
2025-04-21	56.100	56.100	54.000	55.000	50.688	40,934
2025-04-18	56.800	57.000	55.100	56.000	51.610	33,591
2025-04-17	55.000	56.000	54.700	56.000	51.610	23,091
2025-04-16	55.600	56.000	55.000	56.000	51.610	61,152
2025-04-15	54.500	56.000	54.500	55.600	51.241	34,763
2025-04-14	54.700	55.000	53.400	54.200	49.951	85,046
2025-04-11	50.900	54.200	50.100	54.200	49.951	27,422
2025-04-10	52.200	52.200	51.800	52.200	48.108	72,421
2025-04-09	53.000	53.000	46.900	47.500	43.776	119,812
2025-04-08	52.600	52.700	52.100	52.100	48.016	121,137
2025-04-07	57.800	57.800	57.800	57.800	53.269	16,921
2025-04-02	64.900	64.900	63.600	64.200	59.167	47,236
2025-04-01	65.000	65.300	64.700	64.700	59.628	47,929
2025-03-31	68.400	68.400	64.500	64.500	59.444	83,025
2025-03-28	69.100	69.100	66.900	68.900	63.499	95,735
2025-03-27	70.600	71.000	69.000	69.000	63.591	121,826
2025-03-26	68.000	70.100	67.700	70.100	64.605	95,775
2025-03-25	69.300	69.300	66.500	67.600	62.301	59,828
2025-03-24	67.800	68.600	67.400	67.400	62.116	60,044
2025-03-21	67.300	68.700	67.200	67.800	62.485	49,330
2025-03-20	67.100	67.900	67.000	67.100	61.840	30,570
2025-03-19	66.800	67.400	66.800	66.900	61.656	33,857
2025-03-18	67.500	68.700	66.900	67.400	62.116	47,442
2025-03-17	68.000	68.000	66.800	67.500	62.209	42,062
2025-03-14	67.200	68.000	66.000	68.000	62.669	36,764
2025-03-13	68.900	69.500	67.000	67.100	61.840	85,107
2025-03-12	70.500	70.500	69.200	69.300	63.867	23,112
2025-03-11	71.500	71.500	68.600	70.500	64.973	49,387
2025-03-10	70.400	71.700	70.000	70.400	64.881	29,451
2025-03-07	70.600	71.500	70.200	70.400	64.881	27,395
2025-03-06	72.000	72.000	70.200	70.400	64.881	30,823
2025-03-05	71.600	71.600	70.500	71.000	65.434	26,897
2025-03-04	71.200	71.600	70.100	71.600	65.987	28,490
2025-03-03	72.200	72.200	70.600	71.500	65.895	15,906
2025-02-27	70.900	71.200	70.700	71.000	65.434	34,741
2025-02-26	70.900	71.000	70.600	70.900	65.342	18,896
2025-02-25	72.200	73.300	70.800	71.000	65.434	68,346
2025-02-24	72.200	73.000	72.100	72.200	66.540	61,292
2025-02-21	73.600	73.900	71.400	72.200	66.540	190,187
2025-02-20	70.100	74.000	70.100	74.000	68.199	227,142
2025-02-19	67.900	70.000	67.700	69.800	64.328	85,100
2025-02-18	68.300	68.300	67.800	67.900	62.577	36,738
2025-02-17	68.600	69.000	68.200	68.300	62.946	38,881
2025-02-14	68.500	69.500	68.100	68.300	62.946	49,388
2025-02-13	67.500	68.400	67.300	68.000	62.669	46,007
2025-02-12	67.900	68.500	67.500	68.000	62.669	79,873
2025-02-11	69.300	69.300	66.600	67.700	62.393	63,028
2025-02-10	69.600	69.600	68.200	69.300	63.867	40,015
2025-02-07	69.900	69.900	68.100	69.500	64.052	56,005
2025-02-06	67.800	70.200	66.900	69.900	64.420	106,600
2025-02-05	67.600	67.900	67.000	67.900	62.577	38,935

← NewerPage 7 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.