Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	82.677	83.207	82.041	83.207	75.106	216,014
2026-04-27	83.631	83.631	81.617	82.677	74.627	779,353
2026-04-24	84.796	84.796	83.313	83.313	75.201	521,625
2026-04-23	85.538	86.916	83.631	84.584	76.349	855,688
2026-04-22	85.750	86.174	85.538	85.538	77.210	273,288
2026-04-21	86.386	86.386	85.326	85.750	77.402	302,231
2026-04-20	86.174	86.810	85.326	85.644	77.306	373,078
2026-04-17	86.704	86.916	85.644	86.068	77.689	425,168
2026-04-16	84.266	86.068	84.266	86.068	77.689	594,266
2026-04-15	84.266	84.266	83.101	83.631	75.488	782,109
2026-04-14	84.902	85.326	83.737	83.737	75.584	823,487
2026-04-13	84.796	86.280	83.949	84.584	76.349	861,179
2026-04-10	86.280	86.916	85.220	85.220	76.923	262,812
2026-04-09	87.446	87.446	85.114	85.750	77.402	503,169
2026-04-08	86.704	87.658	86.598	87.128	78.646	216,321
2026-04-07	87.128	87.234	86.280	87.022	78.550	195,563
2026-04-02	87.552	87.658	86.598	86.916	78.454	229,482
2026-04-01	87.764	87.764	86.386	87.022	78.550	279,511
2026-03-31	87.764	88.824	86.068	86.068	77.689	394,315
2026-03-30	86.704	88.400	86.174	87.340	78.837	334,236
2026-03-27	85.644	87.552	85.644	87.552	79.028	373,725
2026-03-26	86.068	86.916	85.644	85.962	77.593	185,508
2026-03-25	85.538	85.856	85.220	85.856	77.497	163,906
2026-03-24	86.916	86.916	84.796	85.538	77.210	141,519
2026-03-23	84.690	86.704	83.525	85.326	77.019	546,800
2026-03-20	86.598	87.128	84.690	84.690	76.445	683,680
2026-03-19	86.704	86.810	85.856	85.856	77.497	371,278
2026-03-18	88.930	89.460	86.492	86.492	78.071	1,098,425
2026-03-17	90.626	92.216	89.142	89.884	81.133	401,353
2026-03-16	87.446	90.096	87.446	90.096	81.324	315,000
2026-03-13	87.022	88.294	86.492	88.082	79.507	298,586
2026-03-12	87.976	88.082	86.492	87.658	79.124	440,945
2026-03-11	87.340	88.294	87.340	87.976	79.411	433,489
2026-03-10	86.916	87.764	86.068	86.916	78.454	533,761
2026-03-09	87.446	87.446	84.266	85.432	77.115	1,162,239
2026-03-06	90.626	90.626	88.612	89.036	80.368	754,486
2026-03-05	91.686	92.746	89.990	90.308	81.516	612,819
2026-03-04	92.852	92.852	90.096	90.838	81.994	860,410
2026-03-03	96.986	96.986	92.322	93.806	84.673	889,598
2026-03-02	91.262	97.198	90.944	96.456	87.065	1,257,982
2026-02-26	91.156	92.852	90.414	92.110	83.142	3,062,329
2026-02-25	92.322	92.322	90.520	90.944	82.090	1,773,841
2026-02-24	93.700	95.184	92.322	92.322	83.334	1,143,788
2026-02-23	95.926	95.926	91.792	93.488	84.386	1,510,936
2026-02-11	96.880	97.410	95.714	95.926	86.587	626,153
2026-02-10	97.092	97.834	96.456	96.880	87.448	358,543
2026-02-09	97.410	97.940	96.456	96.880	87.448	432,181
2026-02-06	98.576	98.576	96.032	97.198	87.735	635,513
2026-02-05	99.106	99.530	97.940	98.470	88.883	417,380
2026-02-04	101.54	101.54	99.106	99.530	89.840	756,234
2026-02-03	102.82	102.82	99.636	102.07	92.136	830,632
2026-02-02	101.33	101.33	97.092	100.70	90.892	969,099
2026-01-30	105.89	105.89	101.44	101.44	91.562	1,409,355
2026-01-29	107.59	109.18	103.88	107.06	96.633	2,804,938
2026-01-28	100.17	109.18	100.17	106.00	95.676	4,775,111
2026-01-27	99.530	99.636	98.682	99.424	89.744	400,964
2026-01-26	100.38	100.38	98.152	98.364	88.787	452,368
2026-01-23	100.27	101.97	98.788	99.742	90.031	576,380
2026-01-22	100.91	101.01	99.318	99.742	90.031	557,910
2026-01-21	101.76	101.76	98.364	100.17	90.414	954,471

← NewerPage 3 of 5 · 244 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.