Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.000	33.000	32.950	32.950	30.834	97,887
2022-02-14	33.000	33.000	32.900	33.000	30.881	122,794
2022-02-11	33.000	33.000	32.950	32.950	30.834	86,599
2022-02-10	32.950	33.050	32.900	33.000	30.881	69,177
2022-02-09	33.000	33.100	32.950	33.050	30.928	100,990
2022-02-08	32.900	33.100	32.900	33.000	30.881	64,760
2022-02-07	32.900	33.050	32.900	33.000	30.881	90,767
2022-01-26	33.000	33.050	32.900	32.900	30.787	57,823
2022-01-25	32.950	33.050	32.900	33.000	30.881	153,011
2022-01-24	32.950	33.050	32.950	33.000	30.881	98,154
2022-01-21	33.050	33.100	32.950	32.950	30.834	187,189
2022-01-20	33.000	33.100	33.000	33.050	30.928	43,597
2022-01-19	33.100	33.150	33.000	33.000	30.881	117,485
2022-01-18	33.050	33.050	33.000	33.050	30.928	65,232
2022-01-17	32.950	33.050	32.900	33.050	30.928	99,288
2022-01-14	33.100	33.100	33.000	33.000	30.881	120,464
2022-01-13	33.100	33.100	33.050	33.100	30.974	65,868
2022-01-12	33.050	33.150	33.000	33.100	30.974	90,599
2022-01-11	33.050	33.150	33.050	33.150	31.021	266,335
2022-01-10	33.000	33.150	33.000	33.050	30.928	114,499
2022-01-07	32.950	33.050	32.950	33.000	30.881	78,137
2022-01-06	33.150	33.150	33.000	33.000	30.881	103,921
2022-01-05	33.000	33.150	32.950	33.000	30.881	126,432
2022-01-04	33.000	33.100	33.000	33.050	30.928	71,586
2022-01-03	33.200	33.300	33.100	33.100	30.974	118,561
2021-12-30	33.100	33.200	33.050	33.200	31.068	83,723
2021-12-29	33.050	33.250	33.050	33.250	31.115	141,891
2021-12-28	33.200	33.200	33.100	33.100	30.974	47,328
2021-12-27	33.100	33.200	33.000	33.200	31.068	75,783
2021-12-24	33.200	33.200	33.000	33.000	30.881	103,687
2021-12-23	33.100	33.150	33.000	33.100	30.974	37,147
2021-12-22	33.150	33.150	33.050	33.100	30.974	19,694
2021-12-21	32.950	33.100	32.900	33.100	30.974	59,633
2021-12-20	33.200	33.200	32.950	33.050	30.928	80,811
2021-12-17	33.050	33.100	33.000	33.000	30.881	77,440
2021-12-16	33.000	33.150	32.950	33.050	30.928	56,565
2021-12-15	32.950	33.200	32.950	33.000	30.881	64,462
2021-12-14	33.000	33.100	32.900	33.000	30.881	182,613
2021-12-13	33.200	33.200	33.050	33.100	30.974	90,619
2021-12-10	33.250	33.250	33.100	33.200	31.068	61,307
2021-12-09	33.300	33.300	33.150	33.150	31.021	28,963
2021-12-08	33.100	33.400	33.100	33.300	31.162	63,226
2021-12-07	33.050	33.150	33.050	33.150	31.021	63,525
2021-12-06	33.200	33.400	33.050	33.150	31.021	71,882
2021-12-03	33.150	33.300	33.150	33.250	31.115	34,092
2021-12-02	33.150	33.300	33.150	33.250	31.115	24,384
2021-12-01	33.200	33.400	33.200	33.400	31.255	72,906
2021-11-30	33.300	33.400	33.250	33.250	31.115	96,404
2021-11-29	33.400	33.450	33.300	33.400	31.255	100,621
2021-11-26	33.300	33.350	33.300	33.350	31.208	278,054
2021-11-25	33.400	33.450	33.300	33.450	31.302	143,782
2021-11-24	33.300	33.400	33.300	33.350	31.208	96,861
2021-11-23	33.300	33.350	33.300	33.300	31.162	79,454
2021-11-22	33.300	33.350	33.250	33.350	31.208	213,793
2021-11-19	33.400	33.400	33.200	33.300	31.162	80,313
2021-11-18	33.400	33.450	33.300	33.400	31.255	174,362
2021-11-17	33.300	33.400	33.300	33.300	31.162	190,223
2021-11-16	33.300	33.350	33.200	33.300	31.162	92,974
2021-11-15	33.100	33.300	33.100	33.300	31.162	161,092
2021-11-12	33.200	33.300	33.000	33.200	31.068	143,159

← NewerPage 20 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.