Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	163.23	164.29	161.11	162.70	129.98	183,746
2025-07-28	169.59	169.59	162.17	163.76	130.83	526,966
2025-07-25	168.53	171.18	166.41	166.41	132.95	473,419
2025-07-24	167.47	169.59	166.41	168.00	134.22	610,398
2025-07-23	157.40	169.06	157.40	167.47	133.79	1,275,025
2025-07-22	158.99	162.70	156.87	156.87	125.32	695,064
2025-07-21	149.45	164.82	149.45	158.99	127.02	1,365,209
2025-07-18	152.10	152.63	149.45	149.98	119.82	291,794
2025-07-17	151.04	151.57	150.51	151.04	120.67	200,631
2025-07-16	152.10	152.63	151.04	151.04	120.67	140,457
2025-07-15	152.63	153.16	151.57	152.10	121.51	122,408
2025-07-14	155.81	155.81	152.10	152.10	121.51	182,114
2025-07-11	153.16	156.34	153.16	154.75	123.63	266,866
2025-07-10	152.10	152.63	151.04	151.04	120.67	113,310
2025-07-09	151.04	152.63	150.51	152.10	121.51	93,164
2025-07-08	153.69	153.69	151.04	151.04	120.67	174,303
2025-07-07	154.75	154.75	151.57	153.69	122.78	158,801
2025-07-04	157.93	157.93	153.69	154.22	123.21	194,049
2025-07-03	158.46	158.46	155.28	157.40	125.75	139,040
2025-07-02	157.40	157.93	156.34	157.40	125.75	97,396
2025-07-01	157.40	157.93	155.28	155.28	124.05	126,540
2025-06-30	161.11	161.11	158.99	159.52	124.81	205,928
2025-06-27	160.05	161.11	159.52	160.58	125.64	207,661
2025-06-26	158.99	161.11	158.46	160.05	125.22	179,178
2025-06-25	156.34	158.99	154.75	157.93	123.56	226,481
2025-06-24	155.28	157.40	155.28	156.34	122.32	242,955
2025-06-23	157.40	157.40	153.69	154.22	120.66	241,711
2025-06-20	156.87	157.93	151.57	157.93	123.56	543,842
2025-06-19	160.05	160.05	156.87	156.87	122.73	352,757
2025-06-18	160.58	161.11	159.52	160.05	125.22	184,485
2025-06-17	162.70	162.70	160.05	161.64	126.47	271,357
2025-06-16	162.17	163.76	161.11	163.23	127.71	166,032
2025-06-13	167.47	167.47	163.23	163.23	127.71	244,616
2025-06-12	166.94	170.12	166.41	167.47	131.03	362,135
2025-06-11	166.94	169.06	165.88	166.41	130.20	276,358
2025-06-10	163.23	165.35	163.23	164.82	128.95	161,813
2025-06-09	161.64	163.76	161.64	163.23	127.71	168,405
2025-06-06	163.76	163.76	161.11	161.64	126.47	146,105
2025-06-05	163.76	165.35	162.70	164.82	128.95	145,131
2025-06-04	164.29	164.29	162.70	163.76	128.12	112,684
2025-06-03	163.23	163.76	161.11	162.70	127.30	239,151
2025-06-02	166.94	167.47	160.58	161.64	126.47	355,738
2025-05-29	166.41	169.59	165.88	168.53	131.86	369,161
2025-05-28	165.35	169.06	165.35	165.88	129.78	271,584
2025-05-27	163.76	165.88	162.70	164.29	128.54	155,683
2025-05-26	166.41	166.94	162.17	163.76	128.12	385,177
2025-05-23	168.00	168.00	165.88	166.41	130.20	97,588
2025-05-22	169.59	170.65	166.41	167.47	131.03	221,996
2025-05-21	170.12	171.18	169.06	169.59	132.69	132,575
2025-05-20	169.59	170.12	168.53	170.12	133.10	122,328
2025-05-19	170.65	170.65	168.00	168.00	131.44	227,098
2025-05-16	172.77	173.30	170.12	170.12	133.10	214,059
2025-05-15	171.71	173.83	171.18	171.71	134.34	209,850
2025-05-14	171.18	172.24	169.59	172.24	134.76	205,556
2025-05-13	172.77	172.77	168.53	169.59	132.69	435,492
2025-05-12	172.77	173.30	170.65	171.18	133.93	330,378
2025-05-09	177.01	178.60	173.30	173.83	136.00	243,260
2025-05-08	172.77	177.54	172.77	177.01	138.49	307,230
2025-05-07	174.89	174.89	171.71	172.77	135.17	184,738
2025-05-06	172.24	175.95	172.24	174.89	136.83	237,443

← NewerPage 6 of 21 · 1,220 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.