Genetics Generation Advancement Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.200	40.200	37.350	38.300	38.300	97,042
2026-10-19	38.050	38.550	37.550	38.000	38.000	60,790
2026-10-16	38.200	38.950	38.200	38.800	38.800	11,359
2026-10-15	38.500	38.900	37.900	38.300	38.300	65,529
2026-10-14	38.700	39.100	38.650	38.700	38.700	13,070
2026-10-13	38.800	39.000	38.200	39.000	39.000	39,127
2026-10-12	38.900	39.600	38.800	39.000	39.000	13,110
2026-10-08	38.650	39.600	38.600	38.900	38.900	18,052
2026-10-07	39.000	39.000	38.800	38.950	38.950	15,026
2026-10-06	38.950	39.000	38.400	38.800	38.800	15,051
2026-10-05	38.500	38.800	38.400	38.400	38.400	32,054
2026-10-02	38.800	38.900	38.700	38.800	38.800	11,075
2026-10-01	39.100	39.100	38.900	38.900	38.900	9,031
2026-09-30	39.150	39.150	38.750	39.100	39.100	47,027
2026-09-29	39.300	39.300	39.050	39.050	39.050	5,023
2026-09-24	39.650	39.750	39.250	39.450	39.450	18,001
2026-09-23	39.700	40.350	39.700	39.750	39.750	67,008
2026-09-22	39.150	40.000	39.150	39.700	39.700	37,152
2026-09-21	39.050	39.200	39.000	39.150	39.150	5,070
2026-09-18	39.050	39.150	38.950	39.150	39.150	4,145
2026-09-17	39.400	39.400	38.900	39.050	39.050	10,403
2026-09-16	38.950	39.050	38.700	38.900	38.900	8,249
2026-09-15	39.700	39.700	38.800	39.550	39.550	4,050
2026-09-14	38.700	39.200	38.550	39.200	39.200	13,203
2026-09-11	39.000	39.450	38.750	39.150	39.150	14,000
2026-09-10	39.200	39.200	38.850	38.900	38.900	25,160
2026-09-09	38.550	39.400	38.400	39.150	39.150	78,409
2026-09-08	37.920	38.396	37.872	37.920	37.920	36,766
2026-09-07	37.586	38.015	37.586	37.872	37.872	23,194
2026-09-04	39.600	39.600	39.250	39.400	37.539	14,724
2026-09-03	39.800	39.800	39.300	39.700	37.825	20,087
2026-09-02	39.500	39.850	39.300	39.850	37.967	27,422
2026-09-01	39.650	39.650	39.500	39.600	37.729	11,545
2026-08-31	39.500	39.950	39.350	39.650	37.777	16,827
2026-08-28	39.750	40.200	39.350	39.750	37.872	26,390
2026-08-27	39.650	40.150	39.650	40.050	38.158	9,446
2026-08-26	39.750	40.400	39.600	39.600	37.729	30,501
2026-08-25	39.300	40.400	39.300	39.700	37.825	24,245
2026-08-24	39.500	39.850	39.200	39.700	37.825	27,341
2026-08-21	39.950	40.050	39.300	39.500	37.634	26,239
2026-08-20	42.200	42.200	39.400	39.950	38.063	79,873
2026-08-19	39.400	39.400	39.250	39.300	37.443	5,247
2026-08-18	39.550	39.850	39.050	39.500	37.634	8,397
2026-08-17	40.000	40.000	39.350	39.950	38.063	11,546
2026-08-14	39.950	39.950	39.400	39.800	37.920	12,683
2026-08-13	41.000	41.000	39.800	39.950	38.063	14,720
2026-08-12	40.050	40.300	40.000	40.300	38.396	8,555
2026-08-11	39.800	40.200	39.500	40.200	38.301	14,778
2026-08-10	40.150	40.400	40.000	40.400	38.492	18,840
2026-08-07	40.300	40.400	40.000	40.150	38.253	13,645
2026-08-06	39.700	39.950	39.300	39.950	38.063	18,998
2026-08-05	40.000	40.000	39.200	39.700	37.825	20,991
2026-08-04	39.500	39.800	39.200	39.200	37.348	8,619
2026-08-03	38.800	39.800	38.800	39.800	37.920	8,459
2026-07-31	38.850	40.000	38.700	39.900	38.015	6,508
2026-07-30	39.250	39.450	38.800	38.850	37.015	9,702
2026-07-29	39.000	39.250	38.550	39.250	37.396	31,787
2026-07-28	39.000	39.650	38.800	39.450	37.586	43,050
2026-07-27	39.300	39.900	39.050	39.650	37.777	18,997
2026-07-24	40.000	40.000	39.550	39.600	37.729	7,368

Page 1 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.