Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.950	33.000	32.850	32.900	31.821	158,395
2022-08-08	33.000	33.000	32.900	32.950	31.870	66,957
2022-08-05	32.850	33.050	32.850	33.000	31.918	68,018
2022-08-04	33.150	33.150	32.850	33.000	31.918	134,844
2022-08-03	32.950	33.200	32.950	33.100	32.015	57,244
2022-08-02	33.100	33.150	33.000	33.050	31.966	68,251
2022-08-01	33.100	33.150	33.000	33.150	32.063	49,226
2022-07-29	32.950	33.200	32.950	33.100	32.015	241,069
2022-07-28	33.700	33.850	33.650	33.850	31.676	187,118
2022-07-27	33.550	33.800	33.500	33.650	31.489	87,756
2022-07-26	33.600	33.600	33.350	33.550	31.396	72,213
2022-07-25	33.200	33.600	33.200	33.600	31.442	50,408
2022-07-22	33.100	33.400	33.050	33.200	31.068	62,121
2022-07-21	33.650	33.650	33.050	33.100	30.974	156,690
2022-07-20	33.250	33.650	33.100	33.100	30.974	153,580
2022-07-19	33.200	33.300	33.200	33.200	31.068	77,743
2022-07-18	33.050	33.450	33.050	33.200	31.068	52,173
2022-07-15	33.250	33.950	33.100	33.150	31.021	100,745
2022-07-14	33.250	33.750	33.250	33.300	31.162	28,724
2022-07-13	33.050	33.950	33.050	33.750	31.583	105,135
2022-07-12	33.000	33.200	33.000	33.050	30.928	82,946
2022-07-11	33.500	33.500	33.200	33.250	31.115	35,684
2022-07-08	33.400	33.550	33.350	33.400	31.255	58,655
2022-07-07	33.400	33.600	33.350	33.500	31.349	70,963
2022-07-06	33.500	33.600	33.400	33.400	31.255	73,680
2022-07-05	34.300	34.300	33.700	33.950	31.770	155,752
2022-07-04	33.400	33.950	33.400	33.750	31.583	221,774
2022-07-01	33.300	33.600	33.200	33.450	31.302	136,494
2022-06-30	33.250	33.250	33.050	33.100	30.974	107,482
2022-06-29	33.250	33.450	33.200	33.450	31.302	58,563
2022-06-28	33.850	33.850	33.300	33.300	31.162	72,759
2022-06-27	33.900	34.100	33.600	33.800	31.629	176,924
2022-06-24	33.650	34.000	33.600	33.850	31.676	325,501
2022-06-23	33.300	34.000	33.150	33.650	31.489	232,671
2022-06-22	33.200	33.250	32.950	33.250	31.115	89,257
2022-06-21	33.000	33.200	33.000	33.200	31.068	168,068
2022-06-20	33.000	33.000	32.900	32.950	30.834	49,192
2022-06-17	32.950	33.100	32.900	33.000	30.881	89,319
2022-06-16	33.250	33.250	32.900	32.950	30.834	32,498
2022-06-15	32.950	33.150	32.900	33.050	30.928	123,044
2022-06-14	32.900	32.950	32.900	32.900	30.787	33,052
2022-06-13	32.950	33.050	32.800	32.850	30.740	204,270
2022-06-10	33.000	33.100	33.000	33.050	30.928	30,346
2022-06-09	32.950	33.200	32.950	33.000	30.881	15,052
2022-06-08	32.900	33.100	32.900	33.000	30.881	55,180
2022-06-07	32.950	33.000	32.900	32.900	30.787	43,613
2022-06-06	33.300	33.300	32.900	32.950	30.834	89,228
2022-06-02	32.900	33.000	32.900	32.950	30.834	43,061
2022-06-01	33.000	33.050	32.900	32.900	30.787	38,731
2022-05-31	33.200	33.200	32.950	32.950	30.834	70,326
2022-05-30	33.150	33.150	32.900	32.900	30.787	95,723
2022-05-27	33.100	33.150	33.000	33.100	30.974	86,541
2022-05-26	33.200	33.300	33.000	33.100	30.974	66,120
2022-05-25	32.850	33.250	32.850	33.200	31.068	113,835
2022-05-24	32.850	32.900	32.750	32.800	30.694	72,012
2022-05-23	33.100	33.100	32.850	32.850	30.740	96,012
2022-05-20	32.850	32.950	32.850	32.900	30.787	66,879
2022-05-19	32.750	32.850	32.750	32.850	30.740	150,120
2022-05-18	32.750	33.200	32.750	32.850	30.740	150,251
2022-05-17	32.850	33.050	32.850	33.050	30.928	99,375

← NewerPage 18 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.