Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	31.100	31.200	31.050	31.050	30.032	87,219
2023-02-07	31.150	31.200	31.000	31.100	30.080	78,089
2023-02-06	31.200	31.200	31.050	31.150	30.129	58,379
2023-02-03	31.050	31.200	31.000	31.200	30.177	74,434
2023-02-02	31.000	31.200	31.000	31.200	30.177	66,057
2023-02-01	31.100	31.200	31.000	31.050	30.032	126,735
2023-01-31	31.200	31.300	31.050	31.050	30.032	93,243
2023-01-30	31.450	31.750	30.950	31.050	30.032	152,101
2023-01-17	31.050	31.150	31.050	31.100	30.080	53,871
2023-01-16	31.050	31.200	31.000	31.050	30.032	93,859
2023-01-13	31.350	31.350	31.000	31.050	30.032	128,580
2023-01-12	31.050	31.100	30.950	31.000	29.984	111,764
2023-01-11	31.100	31.100	31.000	31.000	29.984	57,940
2023-01-10	31.050	31.150	30.950	31.050	30.032	44,893
2023-01-09	31.000	31.750	30.900	31.050	30.032	205,607
2023-01-06	30.850	31.050	30.850	30.950	29.935	42,489
2023-01-05	31.000	31.150	30.900	31.000	29.984	54,703
2023-01-04	30.850	31.200	30.850	31.000	29.984	33,436
2023-01-03	31.150	31.150	30.850	30.950	29.935	82,988
2022-12-30	31.500	32.000	31.000	31.150	30.129	47,854
2022-12-29	31.050	31.050	30.950	31.000	29.984	58,119
2022-12-28	31.100	31.350	31.000	31.250	30.225	59,695
2022-12-27	31.250	31.400	31.150	31.250	30.225	16,317
2022-12-26	31.050	31.400	31.050	31.150	30.129	37,852
2022-12-23	31.150	31.450	31.050	31.450	30.419	26,157
2022-12-22	31.500	31.500	31.050	31.150	30.129	27,685
2022-12-21	30.950	31.200	30.950	31.050	30.032	23,926
2022-12-20	30.950	31.100	30.900	30.900	29.887	82,248
2022-12-19	31.100	31.150	31.050	31.050	30.032	69,134
2022-12-16	31.100	31.400	31.050	31.100	30.080	79,353
2022-12-15	31.100	31.550	31.100	31.300	30.274	46,796
2022-12-14	31.250	31.600	30.900	31.400	30.371	124,815
2022-12-13	31.150	31.200	31.100	31.150	30.129	26,659
2022-12-12	31.100	31.300	31.000	31.100	30.080	43,219
2022-12-09	31.300	31.300	31.100	31.100	30.080	71,125
2022-12-08	31.450	31.550	31.300	31.300	30.274	43,487
2022-12-07	31.450	31.650	31.400	31.500	30.467	46,814
2022-12-06	31.700	31.700	31.400	31.700	30.661	58,209
2022-12-05	31.600	31.950	31.600	31.950	30.903	55,733
2022-12-02	31.700	31.750	31.550	31.700	30.661	48,158
2022-12-01	31.500	31.700	31.350	31.700	30.661	54,998
2022-11-30	31.100	31.500	31.100	31.500	30.467	35,040
2022-11-29	31.350	31.350	31.000	31.100	30.080	62,862
2022-11-28	31.050	31.350	31.000	31.350	30.322	62,036
2022-11-25	31.650	31.650	31.350	31.450	30.419	63,430
2022-11-24	31.200	31.700	31.200	31.650	30.612	144,429
2022-11-23	31.600	31.600	31.100	31.150	30.129	90,821
2022-11-22	30.600	31.600	30.600	31.000	29.984	154,685
2022-11-21	30.600	30.700	30.500	30.650	29.645	25,201
2022-11-18	30.600	30.950	30.600	30.600	29.597	53,467
2022-11-17	30.500	30.600	30.500	30.600	29.597	14,103
2022-11-16	30.800	31.100	30.550	30.550	29.548	106,562
2022-11-15	31.000	31.000	30.700	30.750	29.742	116,287
2022-11-14	30.550	30.900	30.550	30.900	29.887	115,200
2022-11-11	30.650	30.850	30.550	30.650	29.645	38,053
2022-11-10	30.900	30.900	30.400	30.550	29.548	22,054
2022-11-09	30.250	31.000	30.250	30.700	29.693	61,137
2022-11-08	30.200	30.450	30.150	30.250	29.258	37,615
2022-11-07	30.000	30.150	30.000	30.150	29.162	22,583
2022-11-04	30.100	30.250	29.950	30.200	29.210	81,376

← NewerPage 16 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.