Great Tree Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	186.02	188.14	186.02	187.08	146.37	79,090
2024-10-29	188.14	188.14	185.49	186.55	145.95	120,895
2024-10-28	191.85	192.91	188.67	189.20	148.03	128,804
2024-10-25	192.91	193.97	190.79	191.85	150.10	142,363
2024-10-24	194.50	195.56	193.44	193.97	151.76	103,947
2024-10-23	196.62	197.15	193.97	193.97	151.76	153,661
2024-10-22	193.44	194.50	191.85	193.44	151.34	92,649
2024-10-21	189.73	193.44	189.73	192.38	150.52	136,713
2024-10-18	195.56	195.56	189.73	190.26	148.86	220,323
2024-10-17	194.50	197.15	191.85	192.91	150.93	272,297
2024-10-16	199.27	199.27	194.50	194.50	152.17	283,596
2024-10-15	199.80	201.39	198.74	199.80	156.32	232,752
2024-10-14	199.27	201.92	199.27	199.80	156.32	135,583
2024-10-11	204.57	204.57	198.21	199.27	155.91	275,687
2024-10-09	205.63	209.34	204.04	205.63	160.88	231,622
2024-10-08	213.58	214.64	202.98	205.63	160.88	396,583
2024-10-07	207.22	214.11	207.22	213.05	166.69	398,842
2024-10-04	204.57	209.87	203.51	207.22	162.13	414,660
2024-10-01	199.27	204.57	199.27	204.04	159.64	343,479
2024-09-30	194.50	200.33	194.50	199.27	155.91	180,778
2024-09-27	201.39	201.39	196.09	196.09	153.42	122,025
2024-09-26	198.21	200.86	197.68	199.27	155.91	145,752
2024-09-25	196.09	198.21	193.97	198.21	155.08	157,051
2024-09-24	193.97	196.62	193.97	195.56	153.00	118,635
2024-09-23	200.33	200.33	196.62	196.62	153.83	193,207
2024-09-20	196.09	200.86	195.03	200.33	156.73	299,414
2024-09-19	195.03	196.09	193.44	195.03	152.59	163,830
2024-09-18	191.32	196.09	189.73	195.03	152.59	390,933
2024-09-16	185.49	190.79	184.96	190.26	148.86	294,895
2024-09-13	180.19	182.84	180.19	181.78	142.22	137,843
2024-09-12	183.37	183.37	178.60	180.19	140.98	207,895
2024-09-11	174.89	183.37	174.89	179.13	140.15	415,790
2024-09-10	182.31	185.49	174.89	174.89	136.83	518,608
2024-09-09	180.19	181.78	178.07	181.78	142.22	409,011
2024-09-06	189.73	190.26	184.43	184.96	144.71	308,453
2024-09-05	190.79	192.91	189.20	189.20	148.03	171,739
2024-09-04	196.09	196.09	189.20	190.26	148.86	420,310
2024-09-03	201.92	201.92	199.27	199.27	155.91	152,531
2024-09-02	204.04	204.04	200.33	200.33	156.73	145,752
2024-08-30	201.39	203.51	201.39	203.51	159.22	86,999
2024-08-29	201.92	202.45	200.33	201.39	157.56	80,220
2024-08-28	202.45	203.51	201.92	201.92	157.98	54,233
2024-08-27	202.98	203.51	201.92	203.51	159.22	100,558
2024-08-26	202.45	204.57	201.92	204.57	160.05	185,298
2024-08-23	202.45	202.45	200.33	200.86	157.15	92,649
2024-08-22	200.86	202.98	200.86	202.98	158.81	146,882
2024-08-21	204.57	204.57	200.33	200.33	156.73	245,180
2024-08-20	199.80	206.69	199.80	204.57	160.05	360,427
2024-08-19	199.80	201.39	199.27	199.80	156.32	142,363
2024-08-16	201.39	201.92	199.27	200.33	156.73	259,869
2024-08-15	200.86	201.92	199.27	200.33	156.73	204,505
2024-08-14	199.27	202.45	199.27	199.80	156.32	459,855
2024-08-13	206.16	208.28	199.27	200.86	157.15	633,854
2024-08-12	207.22	207.22	199.27	206.16	161.30	493,751
2024-08-09	234.25	239.55	234.25	235.31	157.37	441,479
2024-08-08	233.19	233.19	228.42	232.13	155.24	116,317
2024-08-07	227.89	235.31	225.24	234.25	156.66	383,320
2024-08-06	222.59	229.48	209.34	223.12	149.22	670,149
2024-08-05	239.55	239.55	222.59	222.59	148.86	773,249
2024-08-02	252.80	253.86	245.91	246.97	165.17	270,967

← NewerPage 9 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.