Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	32.600	33.450	32.450	33.100	33.100	248,050
2023-08-07	32.650	32.650	32.550	32.600	32.600	84,076
2023-08-04	32.800	32.800	32.650	32.650	32.650	60,327
2023-08-02	32.800	32.850	32.650	32.700	32.700	100,744
2023-08-01	32.850	32.850	32.700	32.800	32.800	68,279
2023-07-31	32.950	32.950	32.800	32.850	32.850	75,652
2023-07-28	32.900	32.950	32.800	32.900	32.900	109,469
2023-07-27	32.700	32.950	32.650	32.950	32.950	208,011
2023-07-26	33.150	33.550	33.150	33.550	32.450	161,138
2023-07-25	33.600	33.600	33.300	33.300	32.208	90,929
2023-07-24	33.550	33.550	33.200	33.200	32.112	246,567
2023-07-21	33.600	33.600	33.450	33.550	32.450	70,259
2023-07-20	33.400	33.550	33.400	33.550	32.450	65,510
2023-07-19	33.350	33.500	33.350	33.400	32.305	115,913
2023-07-18	33.450	33.650	33.450	33.450	32.353	88,245
2023-07-17	33.700	33.700	33.650	33.650	32.547	137,473
2023-07-14	33.600	33.700	33.600	33.650	32.547	147,290
2023-07-13	33.600	33.750	33.600	33.600	32.498	281,262
2023-07-12	33.200	33.650	33.200	33.350	32.257	142,104
2023-07-11	33.300	33.400	33.150	33.300	32.208	54,322
2023-07-10	33.150	33.550	32.950	33.300	32.208	135,509
2023-07-07	33.250	33.250	32.850	33.200	32.112	75,666
2023-07-06	33.450	33.450	33.300	33.300	32.208	101,086
2023-07-05	33.400	33.700	33.400	33.450	32.353	303,278
2023-07-04	33.100	33.200	33.100	33.100	32.015	115,674
2023-07-03	32.900	33.050	32.900	33.050	31.966	41,954
2023-06-30	33.000	33.000	32.850	32.900	31.821	39,729
2023-06-29	33.100	33.100	32.700	32.900	31.821	181,358
2023-06-28	33.150	33.150	32.800	33.100	32.015	116,932
2023-06-27	33.000	33.100	32.900	33.100	32.015	71,310
2023-06-26	33.100	33.200	32.850	33.200	32.112	54,921
2023-06-21	32.950	33.200	32.800	33.200	32.112	100,648
2023-06-20	32.900	32.950	32.800	32.900	31.821	38,318
2023-06-19	33.050	33.050	32.850	32.900	31.821	151,430
2023-06-16	32.650	33.100	32.650	33.100	32.015	288,760
2023-06-15	32.700	32.750	32.600	32.750	31.676	59,608
2023-06-14	32.700	32.850	32.650	32.700	31.628	62,358
2023-06-13	32.700	32.900	32.650	32.700	31.628	92,623
2023-06-12	32.750	32.800	32.700	32.800	31.725	58,193
2023-06-09	32.650	32.750	32.650	32.750	31.676	57,570
2023-06-08	32.600	32.650	32.550	32.600	31.531	35,344
2023-06-07	32.600	32.650	32.500	32.600	31.531	95,292
2023-06-06	32.500	32.600	32.450	32.600	31.531	102,633
2023-06-05	32.550	32.750	32.550	32.650	31.580	90,466
2023-06-02	32.500	32.700	32.300	32.550	31.483	63,360
2023-06-01	32.700	32.700	32.400	32.500	31.434	48,051
2023-05-31	32.500	32.750	32.350	32.700	31.628	82,251
2023-05-30	32.700	32.700	32.200	32.350	31.289	35,858
2023-05-29	32.300	32.650	32.300	32.450	31.386	126,775
2023-05-26	32.250	32.700	32.250	32.300	31.241	48,831
2023-05-25	32.600	32.600	32.300	32.450	31.386	80,434
2023-05-24	32.350	32.800	32.150	32.750	31.676	117,421
2023-05-23	32.450	32.600	32.250	32.300	31.241	99,030
2023-05-22	33.000	33.000	32.300	32.400	31.338	145,262
2023-05-19	32.900	33.000	32.600	32.800	31.725	165,651
2023-05-18	33.200	33.200	32.600	32.750	31.676	179,705
2023-05-17	32.200	33.000	32.150	32.900	31.821	414,786
2023-05-16	31.850	32.500	31.800	32.300	31.241	183,988
2023-05-15	31.800	31.850	31.700	31.850	30.806	36,654
2023-05-12	31.800	31.800	31.750	31.800	30.757	32,022

← NewerPage 14 of 21 · 1,217 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.