Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.800	30.000	29.800	29.850	29.850	114,150
2026-01-19	29.850	29.950	29.850	29.850	29.850	162,116
2026-01-16	29.900	30.050	29.900	29.950	29.950	89,050
2026-01-15	29.850	29.950	29.850	29.900	29.900	188,970
2026-01-14	29.900	29.900	29.850	29.900	29.900	158,200
2026-01-13	29.900	29.900	29.800	29.850	29.850	113,210
2026-01-12	29.850	29.900	29.800	29.800	29.800	230,477
2026-01-09	29.850	29.900	29.850	29.850	29.850	223,033
2026-01-08	29.850	29.900	29.850	29.850	29.850	85,794
2026-01-07	29.850	29.900	29.850	29.850	29.850	95,000
2026-01-06	29.850	29.950	29.850	29.850	29.850	82,004
2026-01-05	29.850	29.900	29.800	29.850	29.850	96,000
2026-01-02	30.000	30.000	29.850	29.850	29.850	160,000
2025-12-31	29.950	30.000	29.850	30.000	30.000	148,061
2025-12-30	29.950	29.950	29.850	29.900	29.900	137,000
2025-12-29	29.950	30.000	29.900	29.950	29.950	115,020
2025-12-26	29.950	30.000	29.900	29.900	29.900	96,237
2025-12-24	30.000	30.000	29.900	29.950	29.950	90,344
2025-12-23	29.950	30.000	29.900	29.900	29.900	80,001
2025-12-22	30.000	30.000	29.950	29.950	29.950	39,303
2025-12-19	29.850	30.000	29.850	30.000	30.000	43,066
2025-12-18	30.000	30.050	29.900	30.000	30.000	116,183
2025-12-17	30.050	30.050	29.950	29.950	29.950	86,055
2025-12-16	29.900	30.050	29.750	30.050	30.050	549,085
2025-12-15	30.100	30.100	29.950	30.000	30.000	164,200
2025-12-12	30.200	30.250	29.950	30.000	30.000	155,000
2025-12-11	30.000	30.050	29.950	30.050	30.050	36,294
2025-12-10	30.000	30.100	30.000	30.000	30.000	63,000
2025-12-09	29.950	30.100	29.950	30.000	30.000	36,000
2025-12-08	30.000	30.100	30.000	30.100	30.100	93,370
2025-12-05	30.000	30.150	30.000	30.150	30.150	40,263
2025-12-04	29.950	30.100	29.950	30.100	30.100	73,395
2025-12-03	30.050	30.050	30.000	30.050	30.050	114,160
2025-12-02	30.100	30.150	29.950	30.000	30.000	141,105
2025-12-01	29.950	30.150	29.950	30.050	30.050	78,034
2025-11-28	29.950	30.150	29.950	30.150	30.150	85,176
2025-11-27	29.950	30.150	29.950	30.100	30.100	43,133
2025-11-26	30.100	30.100	30.000	30.100	30.100	56,935
2025-11-25	29.950	30.100	29.950	30.100	30.100	139,144
2025-11-24	30.100	30.100	29.950	30.100	30.100	75,100
2025-11-21	30.100	30.100	29.950	30.100	30.100	82,061
2025-11-20	30.000	30.100	29.900	30.050	30.050	154,000
2025-11-19	30.500	30.500	29.950	30.100	30.100	171,165
2025-11-18	30.000	30.100	30.000	30.100	30.100	116,000
2025-11-17	29.950	30.100	29.950	30.100	30.100	89,398
2025-11-14	30.050	30.050	29.900	30.000	30.000	84,037
2025-11-13	30.000	30.050	29.900	30.050	30.050	100,000
2025-11-12	30.000	30.050	29.900	30.000	30.000	95,226
2025-11-11	29.950	30.050	29.950	30.000	30.000	51,458
2025-11-10	30.000	30.000	29.950	30.000	30.000	33,176
2025-11-07	29.950	30.000	29.950	30.000	30.000	103,804
2025-11-06	30.000	30.000	29.900	29.900	29.900	60,160
2025-11-05	29.950	29.950	29.850	29.900	29.900	95,262
2025-11-04	29.850	29.950	29.850	29.950	29.950	77,000
2025-11-03	29.900	29.950	29.850	29.900	29.900	117,400
2025-10-31	30.000	30.000	29.950	30.000	30.000	33,237
2025-10-30	29.950	30.000	29.900	29.950	29.950	101,000
2025-10-29	30.000	30.000	29.950	29.950	29.950	50,600
2025-10-28	30.050	30.050	29.900	29.950	29.950	39,000
2025-10-27	29.950	30.000	29.900	30.000	30.000	142,033

← NewerPage 4 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.