Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	441.47	441.47	405.43	407.02	215.98	4,416,930
2023-05-10	451.54	457.90	449.42	450.48	239.04	366,860
2023-05-09	461.08	464.79	450.48	454.72	241.29	870,075
2023-05-08	445.18	460.55	445.18	460.55	244.39	840,856
2023-05-05	442.53	446.24	440.41	443.06	235.11	448,023
2023-05-04	447.83	449.95	442.53	442.53	234.83	641,193
2023-05-03	436.70	450.48	432.46	443.59	235.39	926,889
2023-05-02	432.46	442.00	429.28	437.76	232.29	698,008
2023-04-28	429.28	434.05	426.10	428.22	227.23	499,968
2023-04-27	414.97	427.16	409.14	423.45	224.70	495,098
2023-04-26	411.79	418.15	405.96	413.91	219.64	438,284
2023-04-25	418.68	421.86	408.08	411.79	218.51	535,680
2023-04-24	419.74	421.86	411.79	416.56	221.05	486,982
2023-04-21	429.81	436.17	416.56	419.74	222.73	1,245,051
2023-04-20	436.70	438.82	425.04	429.81	228.08	977,211
2023-04-19	422.92	437.76	422.92	435.64	231.17	964,225
2023-04-18	423.45	426.10	419.21	423.45	224.70	538,927
2023-04-17	423.98	423.98	417.62	420.80	223.30	438,284
2023-04-14	414.97	425.57	411.79	416.56	221.05	1,066,491
2023-04-13	408.08	410.73	402.78	409.67	217.39	389,585
2023-04-12	393.24	410.20	392.71	408.08	216.55	1,105,450
2023-04-11	391.12	394.30	387.41	393.77	208.95	420,428
2023-04-10	390.06	391.65	389.53	390.06	206.98	167,197
2023-04-07	387.94	390.59	387.41	390.06	206.98	282,449
2023-04-06	386.35	387.41	384.76	386.88	205.30	227,258
2023-03-31	379.46	388.47	379.46	384.76	204.17	363,613
2023-03-30	381.58	383.17	379.46	381.58	202.48	392,832
2023-03-29	379.46	385.82	377.34	380.52	201.92	746,706
2023-03-28	396.42	396.42	381.05	381.05	202.20	1,521,008
2023-03-27	394.83	399.07	392.18	395.89	210.08	428,544
2023-03-24	387.94	393.77	386.88	390.59	207.27	431,791
2023-03-23	386.35	394.30	386.35	387.94	205.86	473,996
2023-03-22	385.29	391.65	378.93	389.53	206.70	819,753
2023-03-21	374.16	378.40	374.16	378.40	200.80	672,035
2023-03-20	371.51	374.16	368.86	371.51	197.14	730,473
2023-03-17	375.22	382.11	370.98	370.98	196.86	2,373,227
2023-03-16	381.58	382.64	373.10	376.81	199.95	1,167,134
2023-03-15	389.53	396.42	381.58	383.70	203.61	1,243,428
2023-03-14	379.99	402.78	379.46	386.88	205.30	2,355,371
2023-03-13	372.57	383.17	369.92	382.64	203.05	1,058,375
2023-03-10	376.28	378.40	373.63	376.81	199.95	639,570
2023-03-09	372.04	378.40	369.92	376.81	199.95	889,554
2023-03-08	372.04	374.16	368.86	372.04	197.42	495,098
2023-03-07	373.63	382.64	370.98	372.04	197.42	887,931
2023-03-06	370.98	375.22	365.15	373.10	197.98	665,542
2023-03-03	374.16	379.99	367.27	368.33	195.45	996,690
2023-03-02	389.00	389.53	374.16	376.28	199.67	1,620,028
2023-03-01	359.32	389.00	358.26	384.76	204.17	2,788,786
2023-02-24	374.16	374.69	349.79	355.08	188.42	2,236,872
2023-02-23	348.20	350.32	345.55	349.26	185.33	311,668
2023-02-22	350.85	350.85	345.02	346.08	183.64	503,215
2023-02-21	352.97	353.50	349.79	350.85	186.17	264,593
2023-02-20	347.67	352.97	347.67	350.85	186.17	683,398
2023-02-17	345.55	347.67	340.78	347.67	184.49	435,037
2023-02-16	341.84	347.67	341.84	345.55	183.36	418,804
2023-02-15	340.25	341.84	338.66	341.84	181.39	196,416
2023-02-14	343.43	343.43	339.19	340.25	180.55	358,743
2023-02-13	343.43	347.14	340.25	343.43	182.24	576,262
2023-02-10	347.67	348.73	342.37	342.90	181.95	350,627
2023-02-09	348.73	351.38	345.02	347.67	184.49	482,112

← NewerPage 15 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.