Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	31.700	31.750	31.600	31.700	31.700	200,789
2024-07-31	31.700	31.700	31.550	31.600	31.600	167,777
2024-07-30	31.700	31.700	31.600	31.700	31.700	155,089
2024-07-29	31.550	31.800	31.550	31.700	31.700	339,951
2024-07-26	32.650	32.700	32.550	32.700	32.700	246,197
2024-07-23	32.650	32.750	32.650	32.650	32.650	153,851
2024-07-22	32.600	32.750	32.500	32.650	32.650	221,538
2024-07-19	32.650	32.700	32.500	32.600	32.600	149,441
2024-07-18	32.750	32.800	32.700	32.700	32.700	111,092
2024-07-17	32.700	32.750	32.650	32.750	32.750	187,546
2024-07-16	32.600	32.750	32.550	32.650	32.650	137,993
2024-07-15	32.500	32.600	32.500	32.550	32.550	125,437
2024-07-12	32.600	32.650	32.500	32.500	32.500	91,927
2024-07-11	32.500	32.600	32.500	32.600	32.600	69,912
2024-07-10	32.500	32.600	32.500	32.600	32.600	91,986
2024-07-09	32.500	32.600	32.500	32.500	32.500	75,716
2024-07-08	32.550	32.600	32.500	32.500	32.500	71,299
2024-07-05	32.400	32.600	32.400	32.550	32.550	61,231
2024-07-04	32.450	32.600	32.450	32.550	32.550	115,587
2024-07-03	32.550	32.550	32.400	32.450	32.450	67,782
2024-07-02	32.400	32.550	32.400	32.550	32.550	63,570
2024-07-01	32.500	32.550	32.400	32.550	32.550	84,818
2024-06-28	32.450	32.500	32.400	32.500	32.500	75,128
2024-06-27	32.300	32.400	32.300	32.300	32.300	87,624
2024-06-26	32.450	32.500	32.350	32.400	32.400	122,819
2024-06-25	32.500	32.500	32.300	32.450	32.450	80,906
2024-06-24	32.400	32.400	32.300	32.400	32.400	58,575
2024-06-21	32.350	32.450	32.100	32.400	32.400	409,968
2024-06-20	32.450	32.500	32.300	32.500	32.500	137,168
2024-06-19	32.300	32.500	32.250	32.400	32.400	274,405
2024-06-18	32.350	32.350	32.300	32.300	32.300	54,800
2024-06-17	32.350	32.350	32.300	32.300	32.300	165,736
2024-06-14	32.350	32.400	32.350	32.350	32.350	74,918
2024-06-13	32.350	32.400	32.300	32.350	32.350	79,627
2024-06-12	32.350	32.400	32.300	32.300	32.300	171,349
2024-06-11	32.350	32.400	32.300	32.350	32.350	121,658
2024-06-07	32.350	32.450	32.350	32.350	32.350	73,750
2024-06-06	32.400	32.450	32.350	32.350	32.350	63,646
2024-06-05	32.350	32.450	32.350	32.350	32.350	50,445
2024-06-04	32.350	32.500	32.300	32.350	32.350	91,188
2024-06-03	32.450	32.500	32.350	32.350	32.350	77,648
2024-05-31	32.350	32.500	32.350	32.450	32.450	70,913
2024-05-30	32.300	32.450	32.300	32.350	32.350	81,931
2024-05-29	32.400	32.450	32.300	32.350	32.350	66,082
2024-05-28	32.300	32.450	32.300	32.400	32.400	122,790
2024-05-27	32.350	32.400	32.300	32.350	32.350	89,298
2024-05-24	32.300	32.400	32.300	32.350	32.350	87,232
2024-05-23	32.400	32.400	32.300	32.300	32.300	249,375
2024-05-22	32.500	32.500	32.400	32.400	32.400	97,655
2024-05-21	32.500	32.500	32.350	32.450	32.450	92,531
2024-05-20	32.500	32.550	32.450	32.550	32.550	115,733
2024-05-17	32.550	32.550	32.400	32.450	32.450	90,194
2024-05-16	32.600	32.600	32.400	32.550	32.550	207,497
2024-05-15	32.300	32.550	32.300	32.550	32.550	167,847
2024-05-14	32.450	32.450	32.300	32.300	32.300	142,908
2024-05-13	32.400	32.450	32.350	32.400	32.400	161,050
2024-05-10	32.350	32.450	32.350	32.400	32.400	127,178
2024-05-09	32.350	32.450	32.350	32.450	32.450	75,179
2024-05-08	32.400	32.450	32.350	32.350	32.350	115,959
2024-05-07	32.500	32.500	32.350	32.350	32.350	150,569

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.1000 TWD
2022-07-29	1.1000 TWD
2021-08-26	1.1000 TWD
2020-07-14	1.1000 TWD
2019-07-25	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.