Genetics Generation Advancement Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 68.500 | 68.500 | 67.100 | 67.300 | 62.024 | 31,491 |
| 2025-02-03 | 67.300 | 68.700 | 66.800 | 68.500 | 63.130 | 50,405 |
| 2025-01-22 | 66.100 | 68.000 | 66.100 | 67.300 | 62.024 | 36,735 |
| 2025-01-21 | 66.800 | 67.600 | 66.800 | 67.500 | 62.209 | 35,685 |
| 2025-01-20 | 67.000 | 67.100 | 65.100 | 67.100 | 61.840 | 115,454 |
| 2025-01-17 | 68.000 | 68.000 | 67.200 | 67.300 | 62.024 | 27,289 |
| 2025-01-16 | 70.000 | 70.000 | 67.800 | 68.200 | 62.854 | 69,272 |
| 2025-01-15 | 68.500 | 69.300 | 67.500 | 69.000 | 63.591 | 15,743 |
| 2025-01-14 | 67.500 | 69.600 | 67.000 | 69.200 | 63.775 | 83,966 |
| 2025-01-13 | 72.500 | 72.500 | 66.500 | 67.500 | 62.209 | 98,660 |
| 2025-01-10 | 67.000 | 69.700 | 67.000 | 67.800 | 62.485 | 60,875 |
| 2025-01-09 | 69.100 | 70.100 | 68.500 | 68.600 | 63.222 | 58,776 |
| 2025-01-08 | 70.200 | 71.000 | 69.600 | 70.900 | 65.342 | 32,537 |
| 2025-01-07 | 72.300 | 72.300 | 69.600 | 70.100 | 64.605 | 32,537 |
| 2025-01-06 | 69.000 | 70.200 | 68.500 | 69.600 | 64.144 | 52,479 |
| 2025-01-03 | 71.000 | 71.000 | 68.600 | 68.700 | 63.314 | 87,115 |
| 2025-01-02 | 68.600 | 71.100 | 67.800 | 69.900 | 64.420 | 72,421 |
| 2024-12-31 | 68.800 | 69.400 | 68.300 | 68.600 | 63.222 | 14,694 |
| 2024-12-30 | 68.600 | 69.500 | 68.600 | 68.600 | 63.222 | 35,685 |
| 2024-12-27 | 71.300 | 71.300 | 69.000 | 69.000 | 63.591 | 80,817 |
| 2024-12-26 | 70.000 | 71.500 | 70.000 | 70.800 | 65.250 | 64,024 |
| 2024-12-25 | 69.900 | 69.900 | 68.600 | 69.500 | 64.052 | 54,578 |
| 2024-12-24 | 70.800 | 71.000 | 69.500 | 69.500 | 64.052 | 51,429 |
| 2024-12-23 | 69.700 | 70.900 | 68.800 | 69.500 | 64.052 | 47,231 |
| 2024-12-20 | 70.400 | 71.700 | 68.600 | 69.300 | 63.867 | 101,809 |
| 2024-12-19 | 70.600 | 71.000 | 70.200 | 70.200 | 64.697 | 90,264 |
| 2024-12-18 | 72.200 | 72.400 | 70.200 | 72.300 | 66.632 | 89,214 |
| 2024-12-17 | 73.300 | 74.000 | 72.600 | 72.700 | 67.001 | 68,222 |
| 2024-12-16 | 77.000 | 77.300 | 72.200 | 72.200 | 66.540 | 304,379 |
| 2024-12-13 | 81.200 | 81.300 | 76.100 | 77.000 | 70.964 | 236,156 |
| 2024-12-12 | 83.100 | 83.700 | 81.200 | 81.200 | 74.835 | 152,189 |
| 2024-12-11 | 83.900 | 84.500 | 82.500 | 82.800 | 76.309 | 123,850 |
| 2024-12-10 | 82.600 | 83.700 | 82.500 | 82.600 | 76.125 | 53,528 |
| 2024-12-09 | 83.900 | 83.900 | 82.100 | 82.200 | 75.756 | 129,098 |
| 2024-12-06 | 86.800 | 86.800 | 83.600 | 83.700 | 77.139 | 216,214 |
| 2024-12-05 | 88.600 | 90.200 | 86.400 | 86.600 | 79.811 | 202,569 |
| 2024-12-04 | 85.700 | 91.000 | 85.000 | 88.600 | 81.654 | 388,345 |
| 2024-12-03 | 85.500 | 86.400 | 84.500 | 84.800 | 78.152 | 80,817 |
| 2024-12-02 | 87.400 | 87.900 | 84.600 | 85.200 | 78.521 | 92,363 |
| 2024-11-29 | 82.300 | 87.500 | 82.300 | 86.100 | 79.350 | 168,982 |
| 2024-11-28 | 85.000 | 85.200 | 82.200 | 82.200 | 75.756 | 137,495 |
| 2024-11-27 | 87.600 | 87.600 | 85.000 | 85.000 | 78.337 | 91,313 |
| 2024-11-26 | 92.900 | 92.900 | 87.000 | 87.300 | 80.456 | 163,735 |
| 2024-11-25 | 85.500 | 89.600 | 85.500 | 89.600 | 82.576 | 364,205 |
| 2024-11-22 | 85.500 | 85.900 | 83.800 | 84.800 | 78.152 | 122,801 |
| 2024-11-21 | 89.000 | 89.500 | 85.000 | 85.700 | 78.982 | 272,891 |
| 2024-11-20 | 81.500 | 89.100 | 81.500 | 87.400 | 80.549 | 543,719 |
| 2024-11-19 | 81.000 | 81.000 | 78.800 | 81.000 | 74.650 | 67,173 |
| 2024-11-18 | 80.500 | 80.500 | 78.800 | 80.200 | 73.913 | 66,123 |
| 2024-11-15 | 82.000 | 82.000 | 79.900 | 80.000 | 73.729 | 180,528 |
| 2024-11-14 | 84.400 | 84.600 | 81.700 | 82.000 | 75.572 | 74,520 |
| 2024-11-13 | 82.000 | 84.000 | 81.800 | 83.600 | 77.046 | 107,057 |
| 2024-11-12 | 82.900 | 83.600 | 81.200 | 81.600 | 75.203 | 126,999 |
| 2024-11-11 | 84.900 | 84.900 | 82.800 | 84.300 | 77.692 | 76,619 |
| 2024-11-08 | 84.000 | 87.200 | 84.000 | 84.900 | 78.244 | 117,553 |
| 2024-11-07 | 84.000 | 84.500 | 82.000 | 84.000 | 77.415 | 87,115 |
| 2024-11-06 | 85.000 | 85.100 | 83.100 | 83.300 | 76.770 | 74,520 |
| 2024-11-05 | 83.800 | 85.000 | 83.500 | 84.100 | 77.507 | 66,123 |
| 2024-11-04 | 82.400 | 85.000 | 82.400 | 84.000 | 77.415 | 56,677 |
| 2024-11-01 | 84.000 | 85.900 | 84.000 | 85.400 | 78.705 | 64,024 |
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.