Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	297.85	298.91	295.20	296.79	195.70	101,778
2024-05-06	298.91	298.91	296.26	297.85	196.40	104,421
2024-05-03	298.38	298.91	296.26	296.26	195.35	100,456
2024-05-02	297.85	298.91	295.73	298.38	196.75	107,065
2024-04-30	299.44	303.15	297.85	297.85	196.40	155,971
2024-04-29	295.20	302.09	295.20	302.09	199.19	133,501
2024-04-26	296.79	297.32	294.14	294.14	193.95	91,203
2024-04-25	295.73	295.73	292.55	294.14	193.95	92,525
2024-04-24	304.74	304.74	295.73	295.73	195.00	290,794
2024-04-23	291.49	301.56	290.96	301.56	198.85	380,676
2024-04-22	291.49	292.02	287.25	287.25	189.41	376,711
2024-04-19	301.03	301.56	292.55	294.67	194.30	348,953
2024-04-18	300.50	303.68	298.91	301.03	198.50	146,719
2024-04-17	296.79	301.03	296.79	299.97	197.80	148,040
2024-04-16	302.09	302.09	296.79	297.85	196.40	315,908
2024-04-15	307.39	307.39	302.62	302.62	199.54	344,988
2024-04-12	304.74	310.04	304.21	309.51	204.09	356,884
2024-04-11	301.03	305.27	298.91	302.09	199.19	374,067
2024-04-10	302.09	302.62	298.91	301.03	198.50	523,430
2024-04-09	311.63	311.63	304.74	304.74	200.94	827,443
2024-04-08	315.87	315.87	310.04	311.10	205.14	511,534
2024-04-03	317.46	317.99	315.87	316.93	208.98	140,110
2024-04-02	320.11	320.11	317.46	317.46	209.33	125,570
2024-04-01	320.11	321.70	319.05	319.58	210.73	152,006
2024-03-29	316.93	317.99	315.34	316.93	208.98	247,175
2024-03-28	317.99	319.05	316.93	316.93	208.98	177,120
2024-03-27	318.52	320.11	317.46	317.99	209.68	145,397
2024-03-26	320.11	320.11	320.11	320.11	211.08	0
2024-03-25	320.11	320.11	320.11	320.11	211.08	0
2024-03-22	321.17	322.76	319.58	320.11	211.08	129,535
2024-03-21	320.11	323.82	319.05	322.76	212.82	215,452
2024-03-20	320.64	320.64	318.52	319.05	210.38	249,819
2024-03-19	325.41	325.41	321.17	321.17	211.78	278,898
2024-03-18	322.23	322.23	322.23	322.23	212.47	0
2024-03-15	321.17	322.76	321.17	322.23	212.47	112,352
2024-03-14	321.17	323.29	320.11	322.23	212.47	232,635
2024-03-13	322.23	322.76	320.11	321.17	211.78	232,635
2024-03-12	323.29	326.47	320.64	323.82	213.52	260,393
2024-03-11	316.40	324.88	316.40	324.88	214.22	459,984
2024-03-08	318.52	320.11	314.28	314.28	207.23	689,976
2024-03-07	323.29	323.29	318.52	319.05	210.38	296,081
2024-03-06	320.11	323.29	319.05	323.29	213.17	270,967
2024-03-05	320.64	323.82	319.05	319.58	210.73	358,206
2024-03-04	321.70	322.23	317.99	321.17	211.78	419,008
2024-03-01	325.41	326.47	318.52	320.64	211.43	526,073
2024-02-29	325.41	333.36	322.76	324.35	213.87	860,487
2024-02-27	324.35	325.41	318.52	319.58	210.73	514,177
2024-02-26	320.64	325.94	320.64	325.94	214.92	374,067
2024-02-23	324.35	324.35	318.52	323.29	213.17	507,568
2024-02-22	317.46	325.41	317.46	324.35	213.87	707,159
2024-02-21	318.52	320.64	316.93	317.46	209.33	807,616
2024-02-20	323.29	323.29	316.93	318.52	210.03	609,347
2024-02-19	323.29	328.06	320.11	321.17	211.78	859,166
2024-02-16	326.47	327.00	309.51	323.29	213.17	1,303,288
2024-02-15	343.43	343.43	329.65	330.71	218.07	1,003,241
2024-02-05	350.85	350.85	342.90	343.43	226.45	528,717
2024-02-02	354.02	354.02	350.32	350.85	231.35	358,206
2024-02-01	354.02	356.14	352.97	355.08	234.14	212,808
2024-01-31	356.67	357.20	353.50	354.02	233.44	333,092
2024-01-30	359.85	359.85	356.14	357.20	235.54	292,116

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	3.3470 TWD
2025-07-01	3.2974 TWD
2024-07-09	3.5975 TWD
2023-07-05	4.6977 TWD
2022-06-29	2.5700 TWD
2021-07-22	0.9902 TWD
2020-07-16	1.1595 TWD
2019-07-24	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.