Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	31.900	31.900	31.800	31.800	30.757	54,364
2023-05-10	31.900	32.000	31.850	31.900	30.854	39,852
2023-05-09	31.900	32.000	31.850	31.900	30.854	53,134
2023-05-08	31.900	32.000	31.850	31.900	30.854	52,136
2023-05-05	31.900	31.950	31.850	31.900	30.854	45,186
2023-05-04	31.750	31.950	31.700	31.900	30.854	100,004
2023-05-03	31.750	31.900	31.750	31.850	30.806	51,605
2023-05-02	31.700	31.800	31.650	31.750	30.709	46,130
2023-04-28	31.750	31.750	31.650	31.700	30.661	18,891
2023-04-27	31.650	31.750	31.600	31.750	30.709	32,245
2023-04-26	31.800	31.900	31.750	31.750	30.709	61,726
2023-04-25	31.650	31.650	31.500	31.650	30.612	41,264
2023-04-24	31.550	31.750	31.500	31.650	30.612	45,618
2023-04-21	31.650	31.750	31.600	31.650	30.612	56,847
2023-04-20	31.850	31.850	31.700	31.700	30.661	36,093
2023-04-19	31.900	31.900	31.750	31.850	30.806	59,027
2023-04-18	31.900	31.900	31.800	31.850	30.806	59,968
2023-04-17	31.700	31.850	31.700	31.800	30.757	85,810
2023-04-14	31.700	31.750	31.650	31.750	30.709	96,645
2023-04-13	31.650	31.800	31.650	31.650	30.612	79,765
2023-04-12	31.650	31.650	31.550	31.550	30.516	47,814
2023-04-11	31.500	31.650	31.500	31.500	30.467	83,785
2023-04-10	31.500	31.600	31.500	31.550	30.516	44,838
2023-04-07	31.550	31.600	31.500	31.500	30.467	33,597
2023-04-06	31.600	31.600	31.400	31.550	30.516	80,333
2023-03-31	31.500	31.700	31.500	31.600	30.564	35,723
2023-03-30	31.550	31.600	31.500	31.500	30.467	21,369
2023-03-29	31.500	31.650	31.500	31.550	30.516	56,629
2023-03-28	31.500	31.600	31.450	31.500	30.467	59,571
2023-03-27	31.500	31.700	31.500	31.550	30.516	62,291
2023-03-24	31.600	31.600	31.450	31.600	30.564	67,704
2023-03-23	31.500	31.650	31.400	31.600	30.564	78,419
2023-03-22	31.600	31.600	31.300	31.500	30.467	64,160
2023-03-21	31.400	31.500	31.250	31.450	30.419	127,643
2023-03-20	31.400	31.450	31.350	31.350	30.322	90,703
2023-03-17	31.900	31.900	31.300	31.450	30.419	90,681
2023-03-16	31.300	31.350	31.250	31.350	30.322	34,549
2023-03-15	31.400	31.400	31.300	31.300	30.274	51,728
2023-03-14	31.200	31.500	31.200	31.400	30.371	76,544
2023-03-13	31.300	31.400	31.200	31.250	30.225	77,194
2023-03-10	31.300	31.300	31.200	31.300	30.274	97,238
2023-03-09	31.400	31.400	31.350	31.400	30.371	69,576
2023-03-08	31.950	31.950	31.300	31.400	30.371	128,297
2023-03-07	31.300	31.300	31.250	31.250	30.225	54,237
2023-03-06	31.200	31.450	31.200	31.250	30.225	111,008
2023-03-03	31.200	31.400	31.200	31.250	30.225	44,424
2023-03-02	31.350	31.350	31.150	31.200	30.177	74,382
2023-03-01	31.200	31.300	31.100	31.250	30.225	68,616
2023-02-24	31.200	31.200	31.100	31.200	30.177	166,410
2023-02-23	31.200	31.350	31.200	31.250	30.225	64,277
2023-02-22	31.300	31.300	31.150	31.200	30.177	75,875
2023-02-21	31.150	31.350	31.100	31.350	30.322	102,081
2023-02-20	31.100	31.200	31.050	31.200	30.177	80,023
2023-02-17	31.200	31.200	31.100	31.200	30.177	82,733
2023-02-16	31.200	31.200	31.100	31.200	30.177	68,964
2023-02-15	31.000	31.100	31.000	31.100	30.080	75,324
2023-02-14	31.000	31.100	30.950	31.000	29.984	39,368
2023-02-13	31.050	31.050	30.900	30.950	29.935	133,601
2023-02-10	31.050	31.050	30.950	31.050	30.032	77,102
2023-02-09	31.000	31.100	31.000	31.000	29.984	84,175

← NewerPage 15 of 21 · 1,221 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.