Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.500	32.600	32.450	32.450	32.450	21,382
2023-11-01	32.400	32.500	32.400	32.500	32.500	14,167
2023-10-31	32.600	32.600	32.350	32.450	32.450	67,563
2023-10-30	32.650	32.650	32.550	32.600	32.600	36,348
2023-10-27	32.600	32.700	32.550	32.700	32.700	15,381
2023-10-26	32.700	32.700	32.500	32.600	32.600	69,239
2023-10-25	32.700	32.950	32.700	32.900	32.900	10,772
2023-10-24	32.700	32.800	32.650	32.700	32.700	36,092
2023-10-23	32.750	32.750	32.650	32.700	32.700	62,242
2023-10-20	32.900	32.950	32.750	32.750	32.750	64,942
2023-10-19	32.900	32.950	32.800	32.900	32.900	25,073
2023-10-18	32.900	33.100	32.800	33.000	33.000	186,839
2023-10-17	33.000	33.000	32.900	32.900	32.900	27,395
2023-10-16	33.000	33.050	32.950	33.000	33.000	16,162
2023-10-13	32.950	33.000	32.950	33.000	33.000	40,718
2023-10-12	32.950	32.950	32.800	32.950	32.950	63,090
2023-10-11	32.700	32.900	32.650	32.900	32.900	73,036
2023-10-06	32.700	32.950	32.700	32.750	32.750	19,770
2023-10-05	32.700	32.750	32.700	32.700	32.700	41,613
2023-10-04	32.750	32.750	32.650	32.700	32.700	49,972
2023-10-03	32.750	32.750	32.750	32.750	32.750	33,498
2023-10-02	32.700	32.800	32.700	32.750	32.750	53,366
2023-09-28	32.900	32.900	32.650	32.700	32.700	93,723
2023-09-27	32.900	32.900	32.800	32.900	32.900	23,262
2023-09-26	32.950	32.950	32.800	32.850	32.850	41,455
2023-09-25	32.900	32.950	32.850	32.900	32.900	28,789
2023-09-22	32.750	32.800	32.700	32.800	32.800	40,629
2023-09-21	32.800	32.850	32.700	32.750	32.750	33,788
2023-09-20	32.850	32.900	32.750	32.850	32.850	43,816
2023-09-19	32.850	32.850	32.750	32.850	32.850	53,614
2023-09-18	32.850	32.850	32.700	32.800	32.800	91,040
2023-09-15	32.750	32.850	32.750	32.850	32.850	51,511
2023-09-14	32.800	32.850	32.750	32.800	32.800	42,775
2023-09-13	32.900	32.900	32.800	32.800	32.800	21,879
2023-09-12	32.800	32.800	32.800	32.800	32.800	34,700
2023-09-11	32.800	32.800	32.700	32.750	32.750	56,824
2023-09-08	32.800	32.800	32.700	32.700	32.700	43,961
2023-09-07	32.850	32.850	32.700	32.800	32.800	75,621
2023-09-06	32.850	32.950	32.700	32.750	32.750	63,833
2023-09-05	32.900	33.000	32.800	32.900	32.900	47,537
2023-09-04	32.850	33.000	32.850	32.900	32.900	51,392
2023-09-01	32.850	33.050	32.850	32.900	32.900	60,921
2023-08-31	32.900	32.900	32.850	32.850	32.850	28,546
2023-08-30	32.850	32.900	32.800	32.850	32.850	51,913
2023-08-29	32.850	32.950	32.800	32.850	32.850	40,987
2023-08-28	32.800	32.950	32.800	32.850	32.850	21,490
2023-08-25	32.900	32.900	32.800	32.850	32.850	52,518
2023-08-24	32.950	32.950	32.800	32.900	32.900	36,501
2023-08-23	32.950	32.950	32.850	32.900	32.900	46,246
2023-08-22	32.950	32.950	32.800	32.900	32.900	35,360
2023-08-21	32.800	32.850	32.750	32.850	32.850	51,993
2023-08-18	32.700	32.800	32.700	32.800	32.800	47,994
2023-08-17	32.800	32.800	32.700	32.750	32.750	44,941
2023-08-16	32.800	32.850	32.700	32.800	32.800	96,376
2023-08-15	32.950	32.950	32.800	32.800	32.800	67,405
2023-08-14	33.200	33.200	32.800	32.900	32.900	83,605
2023-08-11	32.900	33.000	32.900	32.950	32.950	38,956
2023-08-10	33.000	33.050	32.850	32.900	32.900	58,756
2023-08-09	33.450	33.450	32.850	33.000	33.000	97,446
2023-08-08	32.600	33.450	32.450	33.100	33.100	248,050

← NewerPage 13 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.