Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	254.39	277.71	254.39	277.18	147.08	2,928,387
2022-08-08	253.33	257.04	244.32	257.04	136.40	1,483,673
2022-08-05	258.63	263.40	254.92	255.45	135.55	1,142,785
2022-08-04	262.34	262.34	255.98	258.63	137.24	886,308
2022-08-03	263.93	263.93	260.22	262.87	139.49	944,745
2022-08-02	263.93	271.88	263.40	263.93	140.05	2,756,320
2022-08-01	338.13	344.49	327.53	338.13	142.74	2,683,200
2022-07-29	336.01	338.66	333.89	336.01	141.84	1,524,220
2022-07-28	338.13	342.37	333.36	333.36	140.73	1,609,920
2022-07-27	338.13	343.43	324.88	338.13	142.74	3,058,644
2022-07-26	333.89	338.13	330.18	336.01	141.84	1,483,411
2022-07-25	324.35	338.13	323.82	332.30	140.28	2,379,172
2022-07-22	338.66	338.66	323.29	325.94	137.59	3,115,776
2022-07-21	328.06	341.84	328.06	339.19	143.19	2,787,263
2022-07-20	323.29	333.36	323.29	330.18	139.38	2,038,415
2022-07-19	316.93	329.12	311.10	323.29	136.48	2,664,836
2022-07-18	345.55	345.55	321.17	321.17	135.58	4,009,496
2022-07-15	341.31	348.20	341.31	345.55	145.87	1,785,399
2022-07-14	340.78	348.73	339.19	342.90	144.75	2,489,356
2022-07-13	339.19	348.20	332.83	343.43	144.98	3,609,567
2022-07-12	328.06	338.13	326.47	333.89	140.95	3,013,754
2022-07-11	304.21	338.13	303.15	337.60	142.52	5,368,440
2022-07-08	302.09	315.87	297.32	311.10	131.33	2,752,575
2022-07-07	284.07	295.20	273.47	292.55	123.50	2,277,149
2022-07-06	290.43	290.43	281.95	283.01	119.47	748,847
2022-07-05	285.13	290.43	281.42	290.43	122.60	1,405,874
2022-07-04	293.08	299.97	279.83	281.42	118.80	1,966,999
2022-07-01	308.98	309.51	287.78	298.91	126.18	2,870,922
2022-06-30	316.93	320.11	307.39	311.63	131.55	1,301,811
2022-06-29	309.51	324.88	309.51	315.87	133.34	1,277,325
2022-06-28	333.89	339.72	317.99	320.64	134.27	2,517,923
2022-06-27	324.88	334.42	324.88	330.71	138.49	1,301,811
2022-06-24	338.66	343.43	322.76	322.76	135.16	3,038,239
2022-06-23	323.29	335.48	313.75	332.83	139.38	5,254,175
2022-06-22	321.17	322.76	308.98	311.63	130.50	1,556,868
2022-06-21	308.98	321.70	308.98	320.11	134.05	1,726,226
2022-06-20	323.82	327.53	308.45	308.98	129.39	2,785,223
2022-06-17	312.69	325.41	308.45	321.17	134.49	3,042,320
2022-06-16	338.13	349.26	317.99	323.82	135.60	7,996,548
2022-06-15	311.63	341.31	311.63	332.83	139.38	4,727,737
2022-06-14	308.45	316.40	299.97	311.63	130.50	4,558,379
2022-06-13	360.91	360.91	328.06	328.06	137.38	3,823,815
2022-06-10	348.20	364.62	345.02	364.09	152.47	2,942,338
2022-06-09	345.55	350.32	336.01	350.32	146.70	2,132,276
2022-06-08	328.59	351.38	328.59	341.84	143.15	4,005,415
2022-06-07	320.64	330.71	320.11	330.71	138.49	2,415,900
2022-06-06	305.80	324.35	304.21	322.23	134.94	2,040,456
2022-06-02	304.21	309.51	302.62	305.80	128.06	803,939
2022-06-01	313.22	319.05	307.39	308.45	129.17	1,114,089
2022-05-31	308.98	316.93	308.98	314.81	131.83	2,609,743
2022-05-30	304.74	312.69	303.15	312.69	130.94	1,571,151
2022-05-27	306.33	306.33	298.91	301.56	126.28	1,748,671
2022-05-26	294.67	304.21	294.67	301.56	126.28	1,446,683
2022-05-25	296.79	300.50	293.61	295.73	123.84	1,369,146
2022-05-24	295.73	296.79	291.49	292.55	122.51	989,621
2022-05-23	288.31	296.79	283.01	296.79	124.28	1,824,168
2022-05-20	281.95	286.19	279.83	285.66	119.62	930,448
2022-05-19	278.24	292.55	278.24	279.30	116.96	2,087,386
2022-05-18	277.71	288.84	277.71	283.01	118.51	1,818,046
2022-05-17	283.54	284.07	276.65	277.71	116.29	593,772

← NewerPage 18 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.