Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	177.01	179.66	171.18	173.30	135.59	488,673
2025-05-02	168.53	174.89	168.53	173.83	136.00	371,741
2025-04-30	171.18	172.24	168.00	169.06	132.27	306,440
2025-04-29	171.71	172.77	170.12	171.18	133.93	225,046
2025-04-28	170.65	173.83	170.65	171.18	133.93	218,913
2025-04-25	170.65	171.71	168.53	171.18	133.93	354,359
2025-04-24	166.94	170.12	166.94	168.53	131.86	312,479
2025-04-23	169.06	169.06	164.29	165.88	129.78	268,754
2025-04-22	156.87	165.88	155.81	165.35	129.37	377,479
2025-04-21	163.76	163.76	158.99	158.99	124.39	273,947
2025-04-18	166.41	166.94	163.76	163.76	128.12	155,137
2025-04-17	166.94	168.00	162.17	166.41	130.20	253,167
2025-04-16	169.59	169.59	164.29	166.94	130.61	365,953
2025-04-15	168.53	170.12	167.47	168.53	131.86	457,398
2025-04-14	167.47	171.71	166.41	168.53	131.86	553,873
2025-04-11	165.88	169.06	158.99	169.06	132.27	542,186
2025-04-10	167.47	167.47	163.76	167.47	131.03	488,320
2025-04-09	158.99	163.76	150.51	152.63	119.42	1,065,527
2025-04-08	145.21	159.52	145.21	159.52	124.81	1,480,209
2025-04-07	159.52	159.52	159.52	159.52	124.81	168,063
2025-04-02	179.13	179.13	176.48	177.01	138.49	235,051
2025-04-01	172.77	179.66	171.18	179.13	140.15	530,511
2025-03-31	178.07	178.07	169.06	169.06	132.27	749,467
2025-03-28	184.43	184.43	177.54	181.78	142.22	524,823
2025-03-27	185.49	186.02	180.72	183.90	143.88	372,008
2025-03-26	185.49	185.49	182.31	184.96	144.71	271,419
2025-03-25	183.37	184.96	182.84	184.43	144.30	310,012
2025-03-24	187.61	188.14	180.72	181.78	142.22	1,021,560
2025-03-21	194.50	194.50	187.61	189.20	148.03	522,115
2025-03-20	192.91	195.56	189.73	195.03	152.59	453,756
2025-03-19	193.44	196.62	189.20	189.20	148.03	498,568
2025-03-18	192.91	195.03	192.38	193.44	151.34	211,247
2025-03-17	192.38	195.03	191.32	192.91	150.93	324,569
2025-03-14	195.03	197.15	190.79	192.38	150.52	377,875
2025-03-13	195.56	197.68	192.91	195.03	152.59	570,101
2025-03-12	202.98	202.98	192.91	192.91	150.93	1,188,645
2025-03-11	190.79	204.57	190.79	203.51	159.22	1,697,017
2025-03-10	196.09	198.74	195.03	196.09	153.42	390,290
2025-03-07	195.03	201.39	195.03	196.62	153.83	826,601
2025-03-06	197.15	199.80	193.97	195.56	153.00	747,187
2025-03-05	199.27	204.04	194.50	197.15	154.25	1,287,752
2025-03-04	191.85	201.39	191.32	199.27	155.91	2,792,630
2025-03-03	177.54	191.85	177.54	189.73	148.44	1,050,781
2025-02-27	186.55	186.55	180.19	181.25	141.81	904,533
2025-02-26	188.67	188.67	185.49	186.55	145.95	575,704
2025-02-25	196.09	196.62	186.02	188.67	147.61	1,676,760
2025-02-24	184.43	195.56	182.31	191.85	150.10	2,700,204
2025-02-21	173.83	187.61	173.30	182.84	143.05	3,981,933
2025-02-20	170.12	170.65	168.00	170.65	133.51	202,041
2025-02-19	168.53	169.59	166.94	169.59	132.69	226,768
2025-02-18	169.59	170.65	165.35	166.94	130.61	349,718
2025-02-17	173.30	174.36	169.06	169.59	132.69	300,200
2025-02-14	170.12	173.30	167.47	172.24	134.76	366,740
2025-02-13	165.35	169.59	163.23	169.06	132.27	369,086
2025-02-12	164.82	165.35	162.17	163.76	128.12	167,838
2025-02-11	164.82	169.06	163.23	163.23	127.71	247,635
2025-02-10	165.35	165.35	162.70	162.70	127.30	193,913
2025-02-07	167.47	168.53	164.82	165.88	129.78	263,020
2025-02-06	168.00	168.53	164.82	168.53	131.86	292,769
2025-02-05	161.11	170.12	161.11	167.47	131.03	715,155

← NewerPage 7 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.