Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	31.200	31.250	31.150	31.250	30.050	166,560
2025-07-28	31.100	31.250	31.050	31.200	30.002	91,263
2025-07-25	31.000	31.200	31.000	31.050	29.858	69,175
2025-07-24	31.150	31.200	31.050	31.100	29.906	57,000
2025-07-23	31.050	31.150	31.000	31.100	31.100	82,001
2025-07-22	31.000	31.150	30.900	30.900	30.900	157,765
2025-07-21	31.100	31.200	31.050	31.050	31.050	51,158
2025-07-18	31.250	31.250	31.000	31.200	31.200	108,455
2025-07-17	30.950	31.200	30.950	31.150	31.150	35,000
2025-07-16	30.950	31.150	30.950	30.950	30.950	97,781
2025-07-15	30.900	31.250	30.900	30.950	30.950	108,000
2025-07-14	31.250	31.250	30.950	30.950	30.950	42,346
2025-07-11	31.200	31.200	31.000	31.100	31.100	7,025
2025-07-10	30.900	31.100	30.900	31.000	31.000	68,100
2025-07-09	31.200	31.200	31.100	31.100	31.100	11,165
2025-07-08	31.150	31.300	31.150	31.300	31.300	66,000
2025-07-07	31.200	31.300	31.100	31.250	31.250	34,130
2025-07-04	31.300	31.350	31.100	31.350	31.350	52,033
2025-07-03	31.150	31.300	31.150	31.300	31.300	39,062
2025-07-02	31.150	31.300	31.100	31.100	31.100	45,100
2025-07-01	31.300	31.500	31.300	31.450	31.450	90,110
2025-06-30	31.100	31.400	31.050	31.350	31.350	103,027
2025-06-27	31.200	31.350	31.100	31.250	31.250	111,962
2025-06-26	31.200	31.300	31.050	31.300	31.300	87,134
2025-06-25	31.050	31.200	31.050	31.200	31.200	53,000
2025-06-24	30.850	31.200	30.850	31.150	31.150	123,715
2025-06-23	30.700	31.050	30.700	31.000	31.000	62,000
2025-06-20	30.850	30.900	30.650	30.800	30.800	173,605
2025-06-19	31.000	31.000	30.800	30.850	30.850	142,000
2025-06-18	31.000	31.150	30.900	31.150	31.150	81,113
2025-06-17	31.100	31.300	31.100	31.250	31.250	109,000
2025-06-16	31.150	31.300	31.000	31.250	31.250	101,340
2025-06-13	30.800	31.300	30.800	31.150	31.150	132,260
2025-06-12	31.000	31.200	31.000	31.150	31.150	28,374
2025-06-11	30.850	31.200	30.850	31.200	31.200	86,160
2025-06-10	30.900	31.300	30.900	30.950	30.950	119,404
2025-06-09	31.000	31.100	30.850	30.850	30.850	61,160
2025-06-06	30.950	31.000	30.900	31.000	31.000	39,752
2025-06-05	30.750	30.900	30.750	30.900	30.900	14,756
2025-06-04	30.700	30.950	30.700	30.800	30.800	34,003
2025-06-03	30.800	30.900	30.700	30.700	30.700	58,004
2025-06-02	30.900	30.900	30.750	30.800	30.800	164,063
2025-05-29	30.950	31.050	30.800	31.050	31.050	62,004
2025-05-28	30.950	31.000	30.850	30.950	30.950	58,006
2025-05-27	31.200	31.200	30.850	30.900	30.900	111,011
2025-05-26	30.850	31.400	30.850	31.250	31.250	196,043
2025-05-23	30.850	31.250	30.850	30.850	30.850	87,000
2025-05-22	30.900	31.200	30.900	30.900	30.900	174,004
2025-05-21	31.100	31.300	31.050	31.250	31.250	63,000
2025-05-20	31.100	31.100	30.950	31.100	31.100	55,004
2025-05-19	31.000	31.150	30.900	31.000	31.000	88,048
2025-05-16	30.950	31.100	30.950	31.050	31.050	57,000
2025-05-15	31.000	31.100	30.950	31.000	31.000	53,003
2025-05-14	31.050	31.400	30.900	31.100	31.100	119,185
2025-05-13	31.000	31.100	30.900	31.050	31.050	93,000
2025-05-12	31.700	31.700	31.150	31.150	31.150	44,075
2025-05-09	31.200	31.400	31.100	31.250	31.250	64,031
2025-05-08	31.350	31.450	31.000	31.250	31.250	124,309
2025-05-07	31.400	31.600	31.250	31.350	31.350	127,500
2025-05-06	31.450	31.450	30.900	31.200	31.200	130,020

← NewerPage 6 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.