Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	161.11	170.12	161.11	167.47	131.03	715,155
2025-02-04	163.76	164.82	159.52	162.17	126.88	324,680
2025-02-03	155.81	163.23	153.16	162.17	126.88	437,538
2025-01-22	156.87	157.93	155.28	157.93	123.56	103,947
2025-01-21	154.75	157.40	154.75	156.87	122.73	105,077
2025-01-20	154.22	155.28	153.69	155.28	121.49	103,947
2025-01-17	154.75	156.87	153.69	154.75	121.08	146,882
2025-01-16	155.81	155.81	153.69	154.22	120.66	76,830
2025-01-15	155.28	155.28	153.16	154.22	120.66	83,610
2025-01-14	155.81	155.81	153.16	154.75	121.08	164,960
2025-01-13	158.99	161.11	154.75	155.81	121.90	367,206
2025-01-10	157.93	157.93	154.22	156.34	122.32	124,285
2025-01-09	162.17	162.17	155.81	155.81	121.90	317,492
2025-01-08	156.34	162.17	156.34	162.17	126.88	338,959
2025-01-07	154.75	156.34	154.75	156.34	122.32	203,375
2025-01-06	154.75	157.40	153.16	153.69	120.25	255,349
2025-01-03	155.28	155.28	153.16	153.16	119.83	151,402
2025-01-02	155.28	156.87	152.63	154.22	120.66	207,895
2024-12-31	157.93	157.93	154.75	154.75	121.08	233,882
2024-12-30	158.99	159.52	157.93	157.93	123.56	115,246
2024-12-27	163.76	163.76	158.99	158.99	124.39	180,778
2024-12-26	157.93	162.17	157.93	162.17	126.88	323,141
2024-12-25	158.99	160.05	156.87	156.87	122.73	206,765
2024-12-24	157.40	160.05	157.40	158.99	124.39	117,506
2024-12-23	157.93	161.11	157.40	157.40	123.15	150,272
2024-12-20	160.05	160.05	156.87	156.87	122.73	222,583
2024-12-19	161.64	161.64	158.99	160.05	125.22	172,869
2024-12-18	161.11	162.70	158.46	162.70	127.30	233,882
2024-12-17	158.46	162.17	158.46	161.64	126.47	328,791
2024-12-16	164.29	164.29	157.93	157.93	123.56	819,152
2024-12-13	166.41	166.41	164.29	164.82	128.95	179,648
2024-12-12	171.18	172.24	166.41	166.41	130.20	285,856
2024-12-11	166.41	171.71	165.35	171.18	133.93	302,804
2024-12-10	172.24	172.24	162.17	166.41	130.20	1,602,150
2024-12-09	176.48	176.48	172.77	172.77	135.17	336,700
2024-12-06	178.60	179.13	175.95	176.48	138.08	215,804
2024-12-05	179.13	179.66	178.07	178.60	139.73	85,869
2024-12-04	179.66	180.72	179.13	179.13	140.15	82,480
2024-12-03	180.72	180.72	179.66	180.19	140.98	161,570
2024-12-02	180.72	183.90	178.60	179.13	140.15	173,999
2024-11-29	179.13	181.25	178.07	181.25	141.81	103,947
2024-11-28	183.90	183.90	178.60	179.13	140.15	218,064
2024-11-27	180.19	184.96	179.13	183.90	143.88	399,972
2024-11-26	180.19	180.72	179.13	179.13	140.15	105,077
2024-11-25	181.25	181.25	178.60	181.25	141.81	225,973
2024-11-22	182.31	182.31	179.13	179.66	140.56	193,207
2024-11-21	182.31	183.90	181.25	181.25	141.81	102,817
2024-11-20	183.90	184.43	181.25	182.84	143.05	78,668
2024-11-19	181.25	183.90	180.19	183.90	143.88	120,895
2024-11-18	181.25	182.31	180.19	180.72	141.39	80,220
2024-11-15	183.37	183.37	180.19	182.31	142.64	125,415
2024-11-14	186.55	187.08	180.19	183.37	143.47	216,934
2024-11-13	187.08	187.61	185.49	186.02	145.54	94,908
2024-11-12	189.73	189.73	186.55	187.08	146.37	151,402
2024-11-11	192.91	195.03	188.14	189.73	148.44	141,233
2024-11-08	192.91	196.09	190.79	190.79	149.27	145,752
2024-11-07	192.38	193.97	191.32	192.91	150.93	74,571
2024-11-06	192.38	192.91	191.32	192.38	150.52	42,934
2024-11-05	192.91	193.97	191.32	192.38	150.52	105,077
2024-11-04	196.09	196.09	191.32	191.85	150.10	134,454

← NewerPage 8 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.