Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.050	29.150	29.000	29.150	29.150	111,200
2026-07-22	29.100	29.300	29.000	29.000	29.000	347,001
2026-07-21	29.200	29.350	29.100	29.350	29.350	149,945
2026-07-20	29.250	29.600	29.000	29.100	29.100	483,100
2026-07-17	29.050	29.200	29.050	29.150	29.150	309,005
2026-07-16	29.100	29.200	29.000	29.150	29.150	141,021
2026-07-15	28.800	29.500	28.800	29.150	29.150	481,090
2026-07-14	29.850	29.900	29.700	29.900	28.700	523,355
2026-07-13	29.750	29.950	29.700	29.850	28.652	221,000
2026-07-10	29.750	29.750	29.750	29.750	28.556	0
2026-07-09	29.750	29.850	29.700	29.750	28.556	106,300
2026-07-08	29.900	29.900	29.700	29.800	28.604	129,016
2026-07-07	30.000	30.000	29.800	29.900	29.900	120,000
2026-07-06	29.800	30.000	29.800	30.000	30.000	585,000
2026-07-03	29.600	29.800	29.600	29.800	29.800	468,320
2026-07-02	29.800	29.800	29.650	29.650	29.650	134,000
2026-07-01	29.750	29.800	29.550	29.800	29.800	333,135
2026-06-30	29.650	29.750	29.600	29.750	29.750	109,380
2026-06-29	29.550	29.750	29.550	29.600	29.600	188,054
2026-06-26	29.550	29.650	29.500	29.550	29.550	210,000
2026-06-25	29.750	29.850	29.550	29.650	29.650	125,004
2026-06-24	29.800	29.850	29.650	29.800	29.800	153,010
2026-06-23	29.650	29.850	29.550	29.800	29.800	327,060
2026-06-22	29.550	29.700	29.500	29.550	29.550	215,677
2026-06-18	29.700	29.800	29.550	29.550	29.550	340,083
2026-06-17	29.600	29.700	29.500	29.650	29.650	138,000
2026-06-16	29.600	29.700	29.500	29.700	29.700	229,000
2026-06-15	29.600	29.600	29.400	29.550	29.550	117,395
2026-06-12	29.500	29.500	29.350	29.400	29.400	255,013
2026-06-11	29.550	29.550	29.300	29.500	29.500	197,390
2026-06-10	29.350	29.400	29.250	29.400	29.400	193,001
2026-06-09	29.150	29.400	29.150	29.300	29.300	277,290
2026-06-08	29.350	29.350	29.050	29.250	29.250	325,200
2026-06-05	29.500	29.600	29.400	29.450	29.450	257,016
2026-06-04	29.300	29.550	29.300	29.400	29.400	254,143
2026-06-03	29.400	29.400	29.250	29.300	29.300	285,423
2026-06-02	29.300	29.400	29.150	29.250	29.250	229,234
2026-06-01	29.200	29.400	29.100	29.300	29.300	348,098
2026-05-29	29.100	29.150	29.050	29.150	29.150	240,255
2026-05-28	29.200	29.200	29.000	29.050	29.050	266,372
2026-05-27	29.100	29.150	29.050	29.150	29.150	276,250
2026-05-26	29.100	29.150	29.050	29.100	29.100	258,454
2026-05-25	29.250	29.300	29.050	29.050	29.050	314,024
2026-05-22	29.200	29.300	29.150	29.200	29.200	202,629
2026-05-21	29.200	29.300	29.150	29.200	29.200	197,144
2026-05-20	29.300	29.300	29.100	29.150	29.150	182,818
2026-05-19	29.100	29.300	29.100	29.250	29.250	283,001
2026-05-18	29.150	29.200	29.050	29.100	29.100	276,892
2026-05-15	29.400	29.400	29.100	29.100	29.100	422,400
2026-05-14	29.400	29.500	29.250	29.250	29.250	449,643
2026-05-13	29.350	29.400	29.200	29.400	29.400	590,499
2026-05-12	29.500	29.500	29.300	29.300	29.300	557,200
2026-05-11	29.500	29.500	29.300	29.350	29.350	653,200
2026-05-08	29.600	29.600	29.400	29.450	29.450	264,500
2026-05-07	29.500	29.600	29.450	29.450	29.450	277,339
2026-05-06	29.700	29.700	29.300	29.500	29.500	482,882
2026-05-05	29.500	29.600	29.450	29.550	29.550	167,200
2026-05-04	29.600	29.650	29.400	29.450	29.450	599,730
2026-04-30	29.650	29.700	29.550	29.600	29.600	223,220
2026-04-29	29.850	29.850	29.600	29.800	29.800	294,001

← NewerPage 2 of 21 · 1,220 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.