Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.550	30.550	30.150	30.400	29.403	27,895
2022-11-02	30.750	30.750	30.550	30.550	29.548	34,323
2022-11-01	31.000	31.000	30.650	30.750	29.742	47,847
2022-10-31	30.600	30.800	30.600	30.600	29.597	35,669
2022-10-28	31.000	31.000	30.600	30.600	29.597	35,165
2022-10-27	31.050	31.100	30.600	30.900	29.887	56,588
2022-10-26	30.850	31.050	30.850	30.950	29.935	83,765
2022-10-25	30.200	31.000	30.200	30.900	29.887	187,315
2022-10-24	29.500	30.200	29.500	30.150	29.162	111,133
2022-10-21	29.450	29.600	29.400	29.500	28.533	51,106
2022-10-20	29.850	29.850	29.250	29.400	28.436	188,774
2022-10-19	30.100	30.100	29.800	29.900	28.920	100,054
2022-10-18	30.000	30.400	29.850	30.100	29.113	88,447
2022-10-17	30.000	30.000	29.750	29.850	28.871	94,381
2022-10-14	30.000	30.050	29.900	30.000	29.016	95,149
2022-10-13	30.150	30.200	29.900	29.950	28.968	98,436
2022-10-12	30.000	30.250	29.900	30.250	29.258	46,389
2022-10-11	30.000	30.050	29.850	30.050	29.065	119,638
2022-10-07	30.100	30.200	30.050	30.050	29.065	97,977
2022-10-06	30.150	30.150	30.100	30.150	29.162	60,288
2022-10-05	30.150	30.350	30.100	30.100	29.113	154,506
2022-10-04	30.600	30.600	30.050	30.150	29.162	450,552
2022-10-03	31.100	31.100	30.500	30.550	29.548	189,661
2022-09-30	31.300	31.400	31.150	31.150	30.129	128,300
2022-09-29	31.300	31.450	31.200	31.300	30.274	74,889
2022-09-28	31.550	31.550	31.000	31.200	30.177	256,892
2022-09-27	31.950	31.950	31.400	31.500	30.467	125,936
2022-09-26	32.050	32.050	31.600	31.650	30.612	260,683
2022-09-23	32.100	32.150	32.050	32.050	30.999	90,099
2022-09-22	32.300	32.400	32.100	32.150	31.096	131,102
2022-09-21	32.450	32.500	32.300	32.300	31.241	157,348
2022-09-20	32.450	32.550	32.450	32.450	31.386	50,138
2022-09-19	32.450	32.700	32.400	32.500	31.434	69,104
2022-09-16	32.550	32.550	32.400	32.450	31.386	160,098
2022-09-15	32.500	32.600	32.500	32.600	31.531	53,069
2022-09-14	32.650	32.650	32.500	32.500	31.434	98,738
2022-09-13	32.700	32.700	32.600	32.650	31.580	52,667
2022-09-12	32.700	32.700	32.600	32.700	31.628	29,079
2022-09-08	32.600	32.700	32.500	32.700	31.628	79,224
2022-09-07	32.550	32.850	32.550	32.650	31.580	131,371
2022-09-06	32.800	32.850	32.650	32.700	31.628	68,348
2022-09-05	32.650	32.850	32.550	32.800	31.725	62,039
2022-09-02	32.500	32.600	32.500	32.600	31.531	93,529
2022-09-01	32.600	32.600	32.500	32.550	31.483	206,227
2022-08-31	32.800	32.800	32.650	32.650	31.580	67,700
2022-08-30	32.600	32.800	32.600	32.700	31.628	33,249
2022-08-29	32.750	32.850	32.600	32.700	31.628	191,149
2022-08-26	32.900	32.900	32.750	32.850	31.773	90,733
2022-08-25	32.750	32.900	32.750	32.900	31.821	80,929
2022-08-24	32.850	32.850	32.750	32.750	31.676	71,251
2022-08-23	32.700	32.850	32.700	32.750	31.676	52,889
2022-08-22	32.800	32.800	32.700	32.700	31.628	130,357
2022-08-19	32.850	32.850	32.700	32.800	31.725	94,375
2022-08-18	32.750	32.850	32.700	32.800	31.725	157,162
2022-08-17	32.800	32.800	32.700	32.750	31.676	265,988
2022-08-16	32.900	32.900	32.800	32.800	31.725	112,906
2022-08-15	32.850	33.100	32.800	32.850	31.773	159,280
2022-08-12	32.900	32.900	32.800	32.850	31.773	175,900
2022-08-11	33.000	33.000	32.850	32.900	31.821	135,964
2022-08-10	32.850	32.950	32.850	32.850	31.773	177,417

← NewerPage 17 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.