Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.750	32.850	32.650	32.800	30.694	141,009
2022-05-13	32.750	32.850	32.700	32.700	30.600	102,724
2022-05-12	33.000	33.000	32.600	32.750	30.647	201,448
2022-05-11	32.900	32.900	32.850	32.900	30.787	111,757
2022-05-10	32.850	33.000	32.800	32.900	30.787	71,307
2022-05-09	32.850	33.550	32.850	32.900	30.787	127,192
2022-05-06	32.950	33.100	32.900	33.000	30.881	121,989
2022-05-05	33.050	33.200	33.050	33.100	30.974	23,147
2022-05-04	33.400	33.400	33.100	33.100	30.974	39,254
2022-05-03	33.150	33.200	33.050	33.100	30.974	76,747
2022-04-29	33.000	33.200	33.000	33.200	31.068	135,815
2022-04-28	32.900	33.000	32.900	32.900	30.787	110,280
2022-04-27	32.950	33.000	32.900	32.900	30.787	207,890
2022-04-26	32.950	33.050	32.900	32.950	30.834	126,938
2022-04-25	33.150	33.200	32.950	32.950	30.834	253,831
2022-04-22	33.150	33.350	33.150	33.200	31.068	73,782
2022-04-21	33.500	33.500	33.350	33.350	31.208	40,124
2022-04-20	33.350	33.400	33.250	33.300	31.162	61,222
2022-04-19	33.250	33.350	33.250	33.350	31.208	81,813
2022-04-18	33.100	33.600	33.100	33.250	31.115	72,828
2022-04-15	33.650	33.650	33.350	33.500	31.349	98,910
2022-04-14	33.600	33.700	33.450	33.650	31.489	81,340
2022-04-13	33.400	33.650	33.100	33.600	31.442	208,743
2022-04-12	33.100	33.150	33.050	33.100	30.974	89,938
2022-04-11	33.350	33.500	33.000	33.100	30.974	299,396
2022-04-08	33.500	33.500	33.250	33.350	31.208	120,478
2022-04-07	33.250	33.800	33.200	33.300	31.162	494,505
2022-04-06	33.200	33.350	33.200	33.250	31.115	61,148
2022-04-01	33.400	33.450	33.350	33.350	31.208	67,904
2022-03-31	33.500	33.500	33.400	33.500	31.349	88,210
2022-03-30	33.350	33.500	33.300	33.500	31.349	170,508
2022-03-29	33.200	33.350	33.200	33.350	31.208	100,355
2022-03-28	33.150	33.250	33.050	33.250	31.115	158,047
2022-03-25	33.150	33.250	33.150	33.150	31.021	127,522
2022-03-24	32.850	33.150	32.850	33.150	31.021	134,302
2022-03-23	32.800	33.100	32.800	32.850	30.740	141,554
2022-03-22	32.950	32.950	32.800	32.800	30.694	37,042
2022-03-21	32.850	33.000	32.750	32.900	30.787	50,278
2022-03-18	32.950	32.950	32.800	32.850	30.740	41,920
2022-03-17	32.900	33.000	32.600	33.000	30.881	122,057
2022-03-16	32.600	32.650	32.450	32.550	30.460	170,864
2022-03-15	32.900	32.900	32.600	32.600	30.507	65,083
2022-03-14	32.700	32.800	32.700	32.750	30.647	12,353
2022-03-11	32.800	32.800	32.700	32.700	30.600	70,486
2022-03-10	32.700	32.900	32.700	32.850	30.740	44,071
2022-03-09	32.900	32.900	32.700	32.700	30.600	84,809
2022-03-08	32.750	32.950	32.600	32.700	30.600	277,930
2022-03-07	32.950	32.950	32.700	32.750	30.647	344,966
2022-03-04	32.900	33.000	32.900	33.000	30.881	130,989
2022-03-03	33.100	33.150	33.050	33.100	30.974	74,591
2022-03-02	33.150	33.150	32.950	33.100	30.974	121,370
2022-03-01	33.000	33.000	32.950	32.950	30.834	130,158
2022-02-25	32.950	33.000	32.850	32.950	30.834	100,514
2022-02-24	32.950	32.950	32.900	32.950	30.834	132,690
2022-02-23	32.950	33.100	32.900	33.000	30.881	102,760
2022-02-22	33.050	33.050	32.900	32.950	30.834	124,330
2022-02-21	32.950	33.050	32.950	33.050	30.928	74,372
2022-02-18	32.900	33.050	32.900	33.000	30.881	96,688
2022-02-17	33.000	33.050	32.950	33.000	30.881	101,602
2022-02-16	32.950	33.000	32.950	33.000	30.881	157,361

← NewerPage 19 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.