Genetics Generation Advancement Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 85.500 | 85.600 | 84.000 | 84.000 | 77.415 | 150,090 |
| 2024-10-29 | 87.000 | 87.000 | 85.100 | 85.900 | 79.166 | 96,561 |
| 2024-10-28 | 86.300 | 88.000 | 85.400 | 86.400 | 79.627 | 83,966 |
| 2024-10-25 | 86.200 | 88.000 | 86.200 | 86.300 | 79.535 | 67,173 |
| 2024-10-24 | 89.100 | 89.300 | 86.500 | 87.000 | 80.180 | 106,007 |
| 2024-10-23 | 88.000 | 92.000 | 88.000 | 89.100 | 82.115 | 184,726 |
| 2024-10-22 | 88.000 | 88.200 | 86.800 | 87.500 | 80.641 | 61,925 |
| 2024-10-21 | 86.300 | 87.900 | 86.300 | 87.700 | 80.825 | 68,222 |
| 2024-10-18 | 88.500 | 89.200 | 86.000 | 87.200 | 80.364 | 117,553 |
| 2024-10-17 | 88.300 | 89.100 | 87.500 | 88.500 | 81.562 | 79,768 |
| 2024-10-16 | 88.400 | 92.200 | 88.100 | 88.300 | 81.378 | 239,305 |
| 2024-10-15 | 87.800 | 87.800 | 86.000 | 86.300 | 79.535 | 75,570 |
| 2024-10-14 | 84.600 | 87.400 | 84.000 | 86.400 | 79.627 | 134,346 |
| 2024-10-11 | 88.500 | 88.500 | 84.900 | 84.900 | 78.244 | 253,999 |
| 2024-10-09 | 89.700 | 91.000 | 87.900 | 88.400 | 81.470 | 118,602 |
| 2024-10-08 | 92.000 | 92.000 | 89.500 | 89.600 | 82.576 | 100,760 |
| 2024-10-07 | 89.700 | 92.000 | 89.100 | 91.000 | 83.866 | 119,652 |
| 2024-10-04 | 92.800 | 92.800 | 89.400 | 89.500 | 82.484 | 192,073 |
| 2024-10-01 | 92.800 | 92.800 | 91.000 | 92.700 | 85.433 | 145,892 |
| 2024-09-30 | 92.700 | 98.800 | 91.900 | 91.900 | 84.696 | 970,864 |
| 2024-09-27 | 92.300 | 93.200 | 91.000 | 91.500 | 84.327 | 179,478 |
| 2024-09-26 | 92.500 | 94.500 | 91.000 | 91.000 | 83.866 | 337,965 |
| 2024-09-25 | 89.800 | 92.300 | 89.800 | 92.000 | 84.788 | 289,685 |
| 2024-09-24 | 92.300 | 93.800 | 89.000 | 89.300 | 82.300 | 342,164 |
| 2024-09-23 | 93.100 | 93.100 | 91.400 | 91.400 | 84.235 | 156,387 |
| 2024-09-20 | 92.300 | 94.100 | 91.400 | 92.100 | 84.880 | 411,436 |
| 2024-09-19 | 100.50 | 104.50 | 91.400 | 91.400 | 84.235 | 1,427,433 |
| 2024-09-18 | 94.500 | 102.50 | 94.500 | 102.50 | 89.449 | 862,302 |
| 2024-09-16 | 92.500 | 94.500 | 92.000 | 93.600 | 81.682 | 184,149 |
| 2024-09-13 | 93.900 | 93.900 | 91.300 | 92.500 | 80.722 | 146,657 |
| 2024-09-12 | 92.200 | 93.700 | 91.900 | 92.300 | 80.548 | 298,828 |
| 2024-09-11 | 97.800 | 97.800 | 90.200 | 91.900 | 80.199 | 649,483 |
| 2024-09-10 | 99.500 | 100.50 | 94.200 | 96.900 | 84.562 | 249,207 |
| 2024-09-09 | 98.200 | 99.600 | 97.500 | 98.900 | 86.307 | 162,095 |
| 2024-09-06 | 99.500 | 101.00 | 97.500 | 98.900 | 86.307 | 237,078 |
| 2024-09-05 | 104.00 | 104.00 | 97.600 | 98.600 | 86.046 | 502,826 |
| 2024-09-04 | 99.800 | 104.50 | 98.700 | 102.00 | 89.013 | 463,129 |
| 2024-09-03 | 109.50 | 109.50 | 105.00 | 105.00 | 91.631 | 345,141 |
| 2024-09-02 | 110.50 | 112.50 | 108.00 | 108.00 | 94.249 | 288,904 |
| 2024-08-30 | 112.50 | 114.50 | 110.00 | 110.00 | 95.994 | 500,620 |
| 2024-08-29 | 111.00 | 117.00 | 110.00 | 112.50 | 98.176 | 970,366 |
| 2024-08-28 | 112.50 | 114.50 | 111.00 | 111.00 | 96.867 | 545,831 |
| 2024-08-27 | 114.50 | 115.00 | 109.00 | 113.00 | 98.612 | 943,901 |
| 2024-08-26 | 109.50 | 115.00 | 107.50 | 112.00 | 97.739 | 956,031 |
| 2024-08-23 | 108.00 | 110.50 | 105.00 | 109.50 | 95.558 | 671,537 |
| 2024-08-22 | 111.00 | 111.50 | 106.00 | 109.50 | 95.558 | 801,654 |
| 2024-08-21 | 110.00 | 113.50 | 106.00 | 110.00 | 95.994 | 2,027,845 |
| 2024-08-20 | 105.00 | 114.50 | 104.50 | 109.00 | 95.121 | 1,894,419 |
| 2024-08-19 | 104.50 | 105.00 | 102.50 | 104.50 | 91.194 | 351,757 |
| 2024-08-16 | 104.50 | 105.50 | 101.50 | 103.50 | 90.322 | 385,941 |
| 2024-08-15 | 101.00 | 105.50 | 101.00 | 103.50 | 90.322 | 540,317 |
| 2024-08-14 | 104.50 | 105.00 | 101.00 | 102.00 | 89.013 | 510,545 |
| 2024-08-13 | 107.00 | 108.00 | 98.500 | 103.00 | 89.885 | 1,297,865 |
| 2024-08-12 | 98.800 | 105.50 | 98.800 | 105.50 | 92.067 | 936,183 |
| 2024-08-09 | 95.700 | 97.900 | 95.700 | 96.000 | 83.777 | 426,740 |
| 2024-08-08 | 97.700 | 97.700 | 93.000 | 94.200 | 82.206 | 678,153 |
| 2024-08-07 | 95.500 | 100.50 | 93.500 | 98.100 | 85.609 | 661,613 |
| 2024-08-06 | 93.600 | 96.000 | 84.100 | 93.500 | 81.595 | 957,134 |
| 2024-08-05 | 99.100 | 99.100 | 91.400 | 91.400 | 79.762 | 792,833 |
| 2024-08-02 | 106.00 | 111.50 | 100.00 | 101.50 | 88.576 | 907,513 |
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.