Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	30.250	30.450	30.250	30.300	30.300	83,458
2025-02-03	30.350	30.500	30.150	30.300	30.300	208,745
2025-01-22	30.300	30.400	30.200	30.350	30.350	103,370
2025-01-21	30.250	30.300	30.150	30.300	30.300	47,299
2025-01-20	30.100	30.300	30.050	30.250	30.250	58,191
2025-01-17	30.250	30.300	30.050	30.050	30.050	42,646
2025-01-16	30.200	30.400	30.150	30.250	30.250	135,078
2025-01-15	30.050	30.200	30.050	30.100	30.100	38,237
2025-01-14	30.200	30.300	30.050	30.050	30.050	79,184
2025-01-13	30.000	30.250	30.000	30.250	30.250	242,501
2025-01-10	30.000	30.300	30.000	30.050	30.050	73,643
2025-01-09	30.150	30.200	30.000	30.100	30.100	185,476
2025-01-08	30.050	30.200	30.000	30.050	30.050	65,966
2025-01-07	30.200	30.200	30.100	30.150	30.150	63,890
2025-01-06	30.050	30.250	30.000	30.200	30.200	88,470
2025-01-03	30.200	30.200	30.050	30.050	30.050	46,152
2025-01-02	30.050	30.300	30.000	30.200	30.200	143,964
2024-12-31	30.100	30.300	30.050	30.150	30.150	84,601
2024-12-30	30.100	30.250	30.100	30.100	30.100	30,754
2024-12-27	30.200	30.300	30.100	30.300	30.300	65,539
2024-12-26	30.300	30.300	30.000	30.250	30.250	45,363
2024-12-25	30.350	30.350	30.150	30.300	30.300	58,182
2024-12-24	30.300	30.300	30.200	30.300	30.300	37,065
2024-12-23	30.100	30.300	30.100	30.300	30.300	90,449
2024-12-20	30.000	30.200	30.000	30.100	30.100	536,306
2024-12-19	30.100	30.150	30.000	30.050	30.050	176,823
2024-12-18	30.050	30.300	30.050	30.150	30.150	64,156
2024-12-17	30.150	30.200	30.100	30.200	30.200	107,441
2024-12-16	30.100	30.200	30.000	30.200	30.200	244,066
2024-12-13	30.100	30.150	30.100	30.100	30.100	89,694
2024-12-12	30.250	30.350	30.150	30.200	30.200	59,880
2024-12-11	30.250	30.250	30.100	30.250	30.250	165,198
2024-12-10	30.200	30.250	30.200	30.200	30.200	78,252
2024-12-09	30.200	30.250	30.200	30.200	30.200	55,956
2024-12-06	30.250	30.250	30.200	30.250	30.250	141,860
2024-12-05	30.350	30.400	30.250	30.250	30.250	69,125
2024-12-04	30.350	30.400	30.350	30.350	30.350	50,311
2024-12-03	30.300	30.350	30.250	30.350	30.350	137,269
2024-12-02	30.350	30.350	30.200	30.250	30.250	110,555
2024-11-29	30.300	30.400	30.250	30.350	30.350	91,956
2024-11-28	30.350	30.400	30.150	30.350	30.350	209,557
2024-11-27	30.400	30.400	30.300	30.400	30.400	99,787
2024-11-26	30.350	30.450	30.200	30.450	30.450	195,752
2024-11-25	30.300	30.350	30.250	30.350	30.350	221,815
2024-11-22	30.250	30.250	30.200	30.250	30.250	41,709
2024-11-21	30.150	30.250	30.100	30.200	30.200	71,005
2024-11-20	30.200	30.250	30.100	30.250	30.250	102,905
2024-11-19	30.150	30.250	30.150	30.250	30.250	175,308
2024-11-18	30.200	30.200	30.100	30.150	30.150	115,835
2024-11-15	30.100	30.150	30.050	30.150	30.150	44,461
2024-11-14	30.050	30.200	30.050	30.050	30.050	152,849
2024-11-13	30.100	30.250	30.100	30.200	30.200	167,692
2024-11-12	30.100	30.350	30.100	30.200	30.200	158,626
2024-11-11	30.450	30.450	30.150	30.300	30.300	133,152
2024-11-08	30.150	30.200	30.100	30.150	30.150	59,189
2024-11-07	30.000	30.200	30.000	30.200	30.200	131,677
2024-11-06	30.150	30.150	30.100	30.150	30.150	81,099
2024-11-05	30.100	30.150	30.050	30.150	30.150	105,075
2024-11-04	30.050	30.150	30.050	30.150	30.150	45,907
2024-11-01	30.150	30.150	30.000	30.150	30.150	87,889

← NewerPage 8 of 21 · 1,220 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.