Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.800	31.250	30.800	31.200	31.200	172,120
2025-05-02	30.750	30.900	30.750	30.800	30.800	82,003
2025-04-30	31.000	31.000	30.700	30.750	30.750	187,434
2025-04-29	30.850	31.300	30.750	31.200	31.200	70,099
2025-04-28	31.150	31.150	30.900	30.950	30.950	48,170
2025-04-25	31.350	31.350	31.150	31.150	31.150	34,528
2025-04-24	31.500	31.550	31.200	31.350	31.350	82,147
2025-04-23	31.500	31.700	31.450	31.650	31.650	183,190
2025-04-22	31.500	31.700	31.300	31.700	31.700	301,905
2025-04-21	31.800	31.800	31.050	31.700	31.700	341,208
2025-04-18	30.800	31.850	30.750	31.850	31.850	733,552
2025-04-17	30.350	31.900	30.300	31.900	31.900	361,249
2025-04-16	30.600	30.650	30.300	30.300	30.300	174,141
2025-04-15	30.250	30.700	30.250	30.700	30.700	141,508
2025-04-14	30.350	30.500	30.200	30.500	30.500	173,054
2025-04-11	30.400	30.400	30.100	30.400	30.400	215,713
2025-04-10	30.100	30.500	30.100	30.400	30.400	181,536
2025-04-09	30.100	30.300	29.550	30.000	30.000	474,412
2025-04-08	30.550	30.550	30.050	30.100	30.100	346,409
2025-04-07	29.700	30.600	28.700	30.400	30.400	1,210,954
2025-04-02	30.150	30.200	30.050	30.200	30.200	47,668
2025-04-01	30.150	30.200	30.000	30.150	30.150	129,445
2025-03-31	30.000	30.150	29.950	30.150	30.150	172,837
2025-03-28	30.500	30.500	30.050	30.100	30.100	922,269
2025-03-27	30.550	30.600	30.450	30.500	30.500	131,913
2025-03-26	30.550	30.550	30.400	30.550	30.550	127,543
2025-03-25	30.600	30.600	30.500	30.500	30.500	80,079
2025-03-24	30.550	30.650	30.550	30.600	30.600	44,086
2025-03-21	30.550	30.600	30.550	30.600	30.600	66,628
2025-03-20	30.550	30.750	30.550	30.650	30.650	176,271
2025-03-19	30.600	30.700	30.450	30.700	30.700	191,468
2025-03-18	30.700	30.750	30.600	30.600	30.600	112,350
2025-03-17	30.600	30.750	30.550	30.650	30.650	168,251
2025-03-14	30.700	30.750	30.550	30.600	30.600	177,562
2025-03-13	30.750	30.750	30.550	30.600	30.600	62,485
2025-03-12	30.450	30.750	30.450	30.600	30.600	70,417
2025-03-11	30.500	30.600	30.400	30.550	30.550	137,720
2025-03-10	30.700	30.700	30.550	30.650	30.650	90,848
2025-03-07	30.750	30.800	30.700	30.700	30.700	29,621
2025-03-06	30.750	30.900	30.750	30.900	30.900	107,170
2025-03-05	30.650	30.800	30.650	30.800	30.800	58,890
2025-03-04	30.750	30.800	30.600	30.800	30.800	85,772
2025-03-03	30.850	30.950	30.800	30.850	30.850	54,930
2025-02-27	30.700	30.850	30.650	30.850	30.850	49,849
2025-02-26	30.550	30.850	30.550	30.800	30.800	55,604
2025-02-25	30.600	30.650	30.550	30.650	30.650	75,087
2025-02-24	30.800	30.850	30.750	30.800	30.800	26,707
2025-02-21	30.750	30.950	30.750	30.900	30.900	119,062
2025-02-20	30.700	30.850	30.700	30.800	30.800	106,184
2025-02-19	30.750	30.800	30.650	30.750	30.750	78,990
2025-02-18	30.700	30.800	30.700	30.750	30.750	68,463
2025-02-17	31.200	31.200	30.650	30.650	30.650	175,865
2025-02-14	30.700	30.950	30.700	30.900	30.900	123,245
2025-02-13	30.600	30.700	30.500	30.700	30.700	81,857
2025-02-12	30.400	30.650	30.350	30.500	30.500	74,021
2025-02-11	30.450	30.550	30.450	30.500	30.500	25,708
2025-02-10	30.500	30.550	30.400	30.450	30.450	50,040
2025-02-07	30.500	30.600	30.500	30.550	30.550	52,495
2025-02-06	30.500	30.500	30.400	30.500	30.500	38,257
2025-02-05	30.450	30.500	30.350	30.500	30.500	81,394

← NewerPage 7 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.