Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	278.24	283.01	276.65	278.77	116.74	1,244,678
2022-05-13	278.77	290.43	275.59	277.18	116.07	3,938,080
2022-05-12	269.23	283.54	268.17	277.18	116.07	3,589,162
2022-05-11	266.05	277.71	260.75	274.53	114.96	2,732,171
2022-05-10	255.45	261.81	255.45	260.22	108.97	1,377,308
2022-05-09	273.47	275.06	263.40	263.93	110.52	2,026,173
2022-05-06	273.47	280.89	270.82	273.47	114.52	2,391,414
2022-05-05	277.71	278.77	269.23	274.53	114.96	2,568,934
2022-05-04	289.90	289.90	275.59	275.59	115.41	3,874,826
2022-05-03	288.31	291.49	280.89	286.19	119.85	2,960,702
2022-04-29	303.15	303.15	284.07	288.84	120.96	6,009,144
2022-04-28	296.79	314.28	289.37	293.08	122.73	11,516,335
2022-04-27	289.90	316.40	281.95	298.38	124.95	14,630,072
2022-04-26	324.35	333.89	294.67	297.32	124.51	11,504,093
2022-04-25	359.32	379.46	313.22	317.99	133.16	15,399,324
2022-04-22	322.76	347.67	320.64	347.67	145.59	11,750,988
2022-04-21	320.11	322.76	311.10	316.40	132.50	4,297,201
2022-04-20	298.91	313.75	290.43	311.10	130.28	2,795,425
2022-04-19	313.75	314.28	293.61	293.61	122.95	2,185,328
2022-04-18	294.67	315.34	294.67	305.80	128.06	3,362,672
2022-04-15	292.55	295.20	288.84	288.84	120.96	428,495
2022-04-14	286.19	293.61	286.19	290.96	121.84	379,524
2022-04-13	280.36	286.19	278.24	285.66	119.62	489,709
2022-04-12	276.12	280.89	273.47	277.71	116.29	412,172
2022-04-11	286.72	296.26	280.89	281.42	117.85	1,134,493
2022-04-08	280.89	287.25	280.89	286.19	119.85	293,825
2022-04-07	280.89	283.54	276.12	277.71	116.29	644,784
2022-04-06	283.54	287.78	280.89	283.01	118.51	279,542
2022-04-01	281.95	287.25	281.95	283.54	118.74	506,033
2022-03-31	288.31	288.84	284.60	285.13	119.40	485,628
2022-03-30	288.84	298.38	287.78	290.96	121.84	844,748
2022-03-29	288.31	291.49	284.07	286.72	120.07	489,709
2022-03-28	298.91	298.91	288.31	288.31	120.73	865,153
2022-03-25	295.73	299.44	295.20	297.32	124.51	557,044
2022-03-24	295.20	299.44	293.08	295.20	123.62	365,241
2022-03-23	295.73	299.44	295.20	295.73	123.84	357,079
2022-03-22	298.38	298.91	292.55	295.73	123.84	320,351
2022-03-21	294.67	298.38	292.55	296.79	124.28	452,981
2022-03-18	296.79	296.79	289.37	294.67	123.40	593,772
2022-03-17	298.91	303.15	292.55	296.26	124.06	1,022,268
2022-03-16	297.85	299.97	288.84	293.61	122.95	1,071,239
2022-03-15	296.79	301.03	288.84	289.90	121.40	1,003,904
2022-03-14	307.39	311.63	296.79	299.97	125.62	1,138,574
2022-03-11	309.51	316.93	304.21	305.27	127.84	1,479,330
2022-03-10	304.21	316.93	301.56	315.87	132.27	2,489,356
2022-03-09	290.43	299.97	288.31	298.38	124.95	1,556,868
2022-03-08	294.67	302.09	280.36	280.36	117.40	2,346,524
2022-03-07	312.69	313.75	294.67	298.91	125.17	2,015,970
2022-03-04	317.99	325.94	308.45	308.45	129.17	2,436,304
2022-03-03	311.63	322.76	307.39	317.46	132.94	2,756,656
2022-03-02	292.02	316.93	290.43	312.16	130.72	3,656,497
2022-03-01	297.85	304.74	287.25	296.79	124.28	3,350,429
2022-02-25	273.47	284.07	272.94	284.07	118.96	2,942,338
2022-02-24	277.18	297.32	261.81	264.99	110.97	5,917,323
2022-02-23	263.40	277.71	258.10	277.71	116.29	2,950,499
2022-02-22	256.51	260.75	250.15	253.33	106.09	822,303
2022-02-21	242.73	260.75	242.73	253.86	106.31	1,175,302
2022-02-18	240.08	243.79	238.49	242.73	101.65	473,385
2022-02-17	239.55	242.73	238.49	240.08	100.54	487,669
2022-02-16	237.43	240.61	233.19	237.96	99.650	734,564

← NewerPage 19 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.