Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	291.49	296.79	291.49	295.20	156.64	292,189
2022-11-02	296.26	297.85	292.02	295.20	156.64	534,057
2022-11-01	285.66	297.85	284.07	293.08	155.52	853,842
2022-10-31	286.19	290.43	286.19	286.72	152.14	314,915
2022-10-28	287.78	290.96	283.54	284.60	151.02	357,120
2022-10-27	277.71	288.84	277.71	288.84	153.27	581,132
2022-10-26	283.54	283.54	277.71	277.71	147.36	454,516
2022-10-25	286.72	286.72	275.59	283.54	150.46	1,069,738
2022-10-24	290.43	290.96	282.48	286.72	152.14	991,820
2022-10-21	287.78	290.96	280.89	285.13	151.30	1,165,511
2022-10-20	297.32	297.32	288.84	290.96	154.39	1,264,531
2022-10-19	298.91	302.62	298.38	298.91	158.61	422,051
2022-10-18	302.09	306.33	298.38	300.50	159.46	842,479
2022-10-17	299.44	299.44	288.31	297.85	158.05	1,207,716
2022-10-14	303.68	309.51	298.91	298.91	158.61	1,266,154
2022-10-13	307.92	312.16	295.20	297.85	158.05	2,155,708
2022-10-12	302.09	311.63	293.08	310.57	164.80	2,581,006
2022-10-11	299.44	299.44	291.49	291.49	154.68	956,108
2022-10-07	298.91	308.45	298.91	302.62	160.58	753,199
2022-10-06	310.57	310.57	301.03	301.56	160.02	930,136
2022-10-05	303.68	311.10	302.09	307.92	163.39	1,678,466
2022-10-04	295.73	302.09	295.20	300.50	159.46	1,069,738
2022-10-03	288.84	294.14	288.31	292.55	155.24	608,728
2022-09-30	283.54	294.67	272.41	294.67	156.36	1,780,732
2022-09-29	290.43	293.61	287.25	288.31	152.99	977,211
2022-09-28	297.32	297.32	283.54	283.54	150.46	1,133,045
2022-09-27	286.19	298.91	283.01	297.32	157.77	1,258,037
2022-09-26	293.61	294.14	285.13	286.19	151.86	1,034,026
2022-09-23	307.92	308.45	297.32	297.85	158.05	1,460,947
2022-09-22	301.03	312.69	299.97	308.45	163.68	960,978
2022-09-21	303.15	310.57	301.56	305.27	161.99	918,773
2022-09-20	297.32	306.33	297.32	306.33	162.55	985,327
2022-09-19	311.10	311.10	296.79	296.79	157.49	1,603,795
2022-09-16	310.57	315.87	305.80	311.63	165.36	996,690
2022-09-15	308.98	308.98	303.68	306.33	162.55	980,457
2022-09-14	305.27	311.63	304.74	308.98	163.96	969,095
2022-09-13	316.40	319.05	312.69	313.75	166.49	738,590
2022-09-12	319.05	320.11	310.57	316.40	167.89	848,972
2022-09-08	316.40	322.23	310.57	314.81	167.05	1,352,187
2022-09-07	312.16	313.75	299.97	305.80	162.27	1,183,367
2022-09-06	322.23	323.82	311.63	312.69	165.92	1,051,882
2022-09-05	321.70	328.06	316.40	318.52	169.02	1,066,491
2022-09-02	321.17	325.41	314.81	322.76	171.27	1,267,777
2022-09-01	331.77	334.95	317.99	317.99	168.74	2,180,058
2022-08-31	327.00	343.43	324.35	328.06	174.08	4,084,159
2022-08-30	316.40	328.06	316.40	320.11	169.86	1,798,588
2022-08-29	319.05	319.58	312.16	312.69	165.92	1,803,458
2022-08-26	322.23	327.00	319.58	325.41	172.67	1,452,830
2022-08-25	324.35	328.06	319.05	319.58	169.58	1,186,613
2022-08-24	314.28	324.35	314.28	322.23	170.99	1,410,625
2022-08-23	317.99	321.70	311.63	312.69	165.92	1,324,592
2022-08-22	319.05	325.41	314.28	315.87	167.61	850,595
2022-08-19	328.06	328.06	315.87	316.93	168.17	1,707,685
2022-08-18	334.42	339.19	320.11	320.64	170.14	3,420,239
2022-08-17	324.88	333.89	323.29	331.77	176.05	1,939,813
2022-08-16	317.99	332.83	314.81	324.88	172.39	3,246,549
2022-08-15	313.75	320.11	308.98	320.11	169.86	2,129,736
2022-08-12	305.80	312.16	300.50	310.57	164.80	3,918,585
2022-08-11	294.67	305.27	293.61	299.44	158.89	2,861,833
2022-08-10	275.59	298.38	272.41	294.14	156.08	4,074,419

← NewerPage 17 of 21 · 1,221 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.