Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.350	32.550	32.350	32.550	32.550	24,751
2024-01-25	32.450	32.450	32.350	32.350	32.350	34,477
2024-01-24	32.300	32.500	32.250	32.400	32.400	111,975
2024-01-23	32.500	32.500	32.350	32.400	32.400	43,712
2024-01-22	32.500	32.500	32.350	32.350	32.350	95,017
2024-01-19	32.350	32.650	32.350	32.500	32.500	76,026
2024-01-18	32.550	32.600	32.350	32.350	32.350	56,315
2024-01-17	32.100	32.750	32.100	32.550	32.550	220,550
2024-01-16	32.400	32.600	32.400	32.400	32.400	154,298
2024-01-15	32.750	32.800	32.600	32.600	32.600	95,306
2024-01-12	32.750	32.850	32.650	32.750	32.750	51,854
2024-01-11	33.100	33.150	32.650	32.800	32.800	197,967
2024-01-10	32.550	32.650	32.450	32.500	32.500	67,754
2024-01-09	32.600	32.600	32.350	32.550	32.550	115,441
2024-01-08	32.550	32.600	32.500	32.500	32.500	51,584
2024-01-05	32.550	32.700	32.500	32.550	32.550	51,611
2024-01-04	32.600	32.600	32.500	32.500	32.500	93,492
2024-01-03	32.650	32.700	32.550	32.550	32.550	83,815
2024-01-02	32.700	32.700	32.600	32.650	32.650	59,473
2023-12-29	32.700	32.750	32.600	32.700	32.700	58,135
2023-12-28	32.750	32.750	32.650	32.700	32.700	66,831
2023-12-27	32.650	32.800	32.650	32.750	32.750	158,205
2023-12-26	32.600	32.800	32.600	32.650	32.650	115,561
2023-12-25	32.600	32.600	32.500	32.600	32.600	64,489
2023-12-22	32.600	32.800	32.450	32.500	32.500	55,778
2023-12-21	32.550	32.550	32.450	32.550	32.550	101,826
2023-12-20	32.550	32.600	32.500	32.550	32.550	98,316
2023-12-19	32.600	32.700	32.550	32.600	32.600	58,172
2023-12-18	32.750	32.800	32.600	32.600	32.600	77,606
2023-12-15	32.800	32.850	32.700	32.800	32.800	166,436
2023-12-14	32.600	32.900	32.550	32.900	32.900	173,544
2023-12-13	32.700	32.700	32.600	32.600	32.600	80,145
2023-12-12	32.750	32.750	32.650	32.700	32.700	80,558
2023-12-11	32.750	32.750	32.700	32.750	32.750	63,782
2023-12-08	32.900	32.900	32.650	32.750	32.750	89,923
2023-12-07	32.750	32.850	32.750	32.800	32.800	59,753
2023-12-06	32.700	32.750	32.700	32.750	32.750	105,856
2023-12-05	32.700	32.750	32.650	32.700	32.700	100,984
2023-12-04	32.800	32.850	32.650	32.700	32.700	104,324
2023-12-01	32.750	32.850	32.550	32.800	32.800	260,792
2023-11-30	33.000	33.000	32.800	32.850	32.850	56,660
2023-11-29	32.950	32.950	32.800	32.850	32.850	78,406
2023-11-28	32.950	33.000	32.850	33.000	33.000	101,466
2023-11-27	32.950	32.950	32.900	32.950	32.950	52,687
2023-11-24	32.900	32.950	32.900	32.950	32.950	23,562
2023-11-23	32.950	32.950	32.850	32.900	32.900	55,410
2023-11-22	33.000	33.000	32.900	32.950	32.950	62,701
2023-11-21	32.900	33.000	32.900	33.000	33.000	195,755
2023-11-20	32.950	32.950	32.850	32.950	32.950	69,691
2023-11-17	32.900	33.000	32.850	32.950	32.950	107,148
2023-11-16	33.000	33.000	32.900	32.900	32.900	37,803
2023-11-15	32.950	33.000	32.800	32.900	32.900	127,247
2023-11-14	32.600	32.900	32.600	32.900	32.900	42,956
2023-11-13	32.700	32.700	32.550	32.550	32.550	14,382
2023-11-10	32.550	32.800	32.550	32.700	32.700	53,491
2023-11-09	32.500	32.500	32.400	32.450	32.450	27,316
2023-11-08	32.700	32.700	32.500	32.500	32.500	16,965
2023-11-07	32.450	32.500	32.450	32.500	32.500	34,419
2023-11-06	32.450	32.500	32.400	32.500	32.500	16,095
2023-11-03	32.450	32.500	32.400	32.400	32.400	33,270

← NewerPage 12 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.