Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.850	29.850	29.500	29.600	29.600	197,007
2026-04-27	29.550	29.550	29.400	29.450	29.450	467,368
2026-04-24	29.600	29.700	29.500	29.500	29.500	372,014
2026-04-23	29.700	29.750	29.350	29.550	29.550	1,188,501
2026-04-22	29.700	29.900	29.700	29.700	29.700	246,520
2026-04-21	29.950	29.950	29.700	29.700	29.700	388,000
2026-04-20	29.850	29.900	29.700	29.900	29.900	693,303
2026-04-17	29.950	29.950	29.750	29.850	29.850	298,120
2026-04-16	29.900	29.950	29.750	29.800	29.800	352,062
2026-04-15	29.800	29.950	29.650	29.950	29.950	912,300
2026-04-14	29.750	29.900	29.700	29.800	29.800	731,961
2026-04-13	29.750	29.850	29.750	29.800	29.800	219,000
2026-04-10	29.750	29.900	29.750	29.750	29.750	294,000
2026-04-09	29.800	29.900	29.700	29.750	29.750	445,000
2026-04-08	29.850	29.850	29.700	29.750	29.750	928,340
2026-04-07	29.950	29.950	29.800	29.900	29.900	276,143
2026-04-02	29.950	30.000	29.850	29.900	29.900	290,100
2026-04-01	29.900	29.950	29.800	29.850	29.850	290,000
2026-03-31	30.000	30.000	29.750	29.750	29.750	699,678
2026-03-30	30.000	30.200	29.950	29.950	29.950	543,165
2026-03-27	30.250	30.450	30.000	30.000	30.000	413,083
2026-03-26	29.800	30.200	29.800	30.100	30.100	541,000
2026-03-25	30.000	30.000	29.800	29.900	29.900	910,000
2026-03-24	29.950	30.000	29.750	29.900	29.900	940,077
2026-03-23	30.700	31.100	29.950	29.950	29.950	2,120,000
2026-03-20	30.150	30.450	30.050	30.100	30.100	1,065,509
2026-03-19	31.400	31.800	30.350	30.400	30.400	2,947,039
2026-03-18	30.300	30.300	30.000	30.000	30.000	967,500
2026-03-17	30.400	30.400	30.050	30.150	30.150	1,282,214
2026-03-16	30.300	30.650	30.200	30.450	30.450	1,991,173
2026-03-13	31.750	32.800	30.400	30.400	30.400	2,935,594
2026-03-12	31.550	31.900	30.500	30.850	30.850	3,362,262
2026-03-11	30.050	30.650	29.200	30.450	30.450	5,995,283
2026-03-10	31.050	31.050	31.050	31.050	31.050	2,182,698
2026-03-09	33.300	35.100	33.300	34.500	34.500	19,358,223
2026-03-06	31.500	33.000	31.450	31.950	31.950	5,143,568
2026-03-05	31.750	31.750	30.200	30.750	30.750	2,352,796
2026-03-04	30.850	33.150	30.700	31.300	31.300	7,381,700
2026-03-03	30.400	30.950	30.000	30.150	30.150	627,444
2026-03-02	30.250	30.250	30.050	30.150	30.150	241,285
2026-02-26	30.100	30.100	29.900	30.050	30.050	163,059
2026-02-25	29.950	30.100	29.900	30.000	30.000	133,237
2026-02-24	30.050	30.100	29.900	30.000	30.000	118,041
2026-02-23	30.300	30.300	29.900	30.000	30.000	269,220
2026-02-11	30.000	30.100	29.850	29.900	29.900	303,469
2026-02-10	29.800	29.950	29.800	29.950	29.950	59,100
2026-02-09	29.900	29.900	29.750	29.850	29.850	100,376
2026-02-06	29.800	29.850	29.750	29.750	29.750	124,175
2026-02-05	29.800	29.900	29.750	29.800	29.800	123,100
2026-02-04	29.700	29.800	29.700	29.800	29.800	121,000
2026-02-03	29.750	29.750	29.700	29.700	29.700	166,000
2026-02-02	29.950	29.950	29.750	29.750	29.750	120,000
2026-01-30	29.800	29.900	29.750	29.900	29.900	85,319
2026-01-29	29.750	29.950	29.750	29.950	29.950	122,001
2026-01-28	29.800	29.850	29.700	29.800	29.800	383,001
2026-01-27	29.750	29.850	29.700	29.750	29.750	74,163
2026-01-26	29.800	29.800	29.700	29.700	29.700	351,296
2026-01-23	29.800	29.800	29.750	29.800	29.800	180,611
2026-01-22	29.900	29.900	29.750	29.800	29.800	232,181
2026-01-21	29.850	29.900	29.800	29.900	29.900	92,159

← NewerPage 3 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.