Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	32.450	32.550	32.400	32.500	32.500	167,337
2024-05-03	32.450	32.450	32.350	32.400	32.400	70,179
2024-05-02	32.400	32.450	32.350	32.450	32.450	61,678
2024-04-30	32.350	32.450	32.350	32.450	32.450	103,459
2024-04-29	32.400	32.500	32.350	32.350	32.350	164,946
2024-04-26	32.300	32.400	32.300	32.400	32.400	108,352
2024-04-25	32.400	32.500	32.300	32.400	32.400	89,027
2024-04-24	32.350	32.650	32.350	32.650	32.650	172,347
2024-04-23	32.500	32.600	32.250	32.600	32.600	85,768
2024-04-22	32.500	32.500	32.250	32.500	32.500	141,100
2024-04-19	32.300	32.350	32.250	32.350	32.350	192,907
2024-04-18	32.350	32.400	32.250	32.300	32.300	61,159
2024-04-17	32.400	32.400	32.250	32.350	32.350	169,803
2024-04-16	32.300	32.400	32.250	32.400	32.400	135,473
2024-04-15	32.450	32.550	32.300	32.300	32.300	298,664
2024-04-12	32.400	32.500	32.400	32.450	32.450	114,911
2024-04-11	32.500	32.500	32.400	32.400	32.400	67,740
2024-04-10	32.550	32.600	32.450	32.500	32.500	84,989
2024-04-09	32.500	32.550	32.450	32.550	32.550	84,305
2024-04-08	32.350	32.500	32.300	32.450	32.450	72,474
2024-04-03	32.550	32.550	32.300	32.350	32.350	224,487
2024-04-02	32.400	32.600	32.400	32.500	32.500	162,319
2024-04-01	32.350	32.500	32.350	32.400	32.400	101,518
2024-03-29	32.350	32.450	32.350	32.350	32.350	62,500
2024-03-28	32.350	32.450	32.250	32.350	32.350	101,387
2024-03-27	32.300	32.400	32.300	32.350	32.350	43,385
2024-03-26	32.350	32.400	32.250	32.350	32.350	142,142
2024-03-25	32.250	32.350	32.250	32.350	32.350	104,006
2024-03-22	32.350	32.400	32.200	32.350	32.350	264,304
2024-03-21	32.500	32.500	32.300	32.350	32.350	167,782
2024-03-20	32.350	32.450	32.350	32.400	32.400	156,166
2024-03-19	32.550	32.700	32.500	32.500	32.500	255,787
2024-03-18	32.400	32.800	32.400	32.750	32.750	191,264
2024-03-15	32.500	32.550	32.300	32.400	32.400	427,859
2024-03-14	32.500	32.600	32.300	32.350	32.350	304,785
2024-03-13	32.350	32.600	32.300	32.350	32.350	375,039
2024-03-12	32.450	32.600	32.350	32.450	32.450	2,477,461
2024-03-11	32.550	32.550	32.350	32.350	32.350	101,557
2024-03-08	32.300	32.450	32.300	32.350	32.350	120,147
2024-03-07	32.300	32.400	32.300	32.350	32.350	99,988
2024-03-06	32.300	32.450	32.300	32.350	32.350	103,759
2024-03-05	32.350	32.500	32.350	32.350	32.350	94,604
2024-03-04	32.350	32.450	32.300	32.350	32.350	199,539
2024-03-01	32.400	32.550	32.400	32.450	32.450	94,924
2024-02-29	32.450	32.800	32.400	32.400	32.400	117,201
2024-02-27	32.450	32.650	32.450	32.450	32.450	72,035
2024-02-26	32.400	32.500	32.400	32.500	32.500	77,441
2024-02-23	32.450	32.600	32.450	32.500	32.500	60,490
2024-02-22	32.550	32.600	32.500	32.550	32.550	49,519
2024-02-21	32.600	32.700	32.450	32.550	32.550	86,448
2024-02-20	32.650	32.700	32.500	32.550	32.550	67,606
2024-02-19	32.600	32.700	32.500	32.700	32.700	129,181
2024-02-16	32.550	32.650	32.450	32.500	32.500	87,534
2024-02-15	32.400	32.600	32.300	32.550	32.550	98,986
2024-02-05	32.700	32.700	32.300	32.500	32.500	81,623
2024-02-02	32.850	32.900	32.550	32.700	32.700	72,124
2024-02-01	32.600	32.750	32.400	32.700	32.700	95,662
2024-01-31	32.450	32.450	32.400	32.400	32.400	25,674
2024-01-30	32.450	32.500	32.450	32.450	32.450	31,803
2024-01-29	32.400	32.600	32.350	32.500	32.500	62,927

← NewerPage 11 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.