Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.200	30.200	30.050	30.150	30.150	68,917
2024-10-29	30.100	30.100	30.000	30.050	30.050	152,222
2024-10-28	30.100	30.250	30.100	30.150	30.150	105,196
2024-10-25	30.150	30.200	30.050	30.150	30.150	101,649
2024-10-24	30.100	30.200	30.000	30.200	30.200	143,756
2024-10-23	30.200	30.250	30.100	30.150	30.150	182,594
2024-10-22	30.300	30.300	30.200	30.200	30.200	117,575
2024-10-21	30.350	30.350	30.250	30.250	30.250	92,696
2024-10-18	30.250	30.350	30.150	30.300	30.300	144,411
2024-10-17	30.200	30.250	30.150	30.250	30.250	77,307
2024-10-16	30.150	30.250	30.050	30.200	30.200	178,187
2024-10-15	30.200	30.400	30.100	30.150	30.150	141,453
2024-10-14	30.200	30.200	30.100	30.150	30.150	220,240
2024-10-11	30.250	30.300	30.200	30.200	30.200	177,815
2024-10-09	30.250	30.350	30.250	30.250	30.250	210,706
2024-10-08	30.300	30.300	30.250	30.250	30.250	210,997
2024-10-07	30.300	30.400	30.300	30.300	30.300	154,580
2024-10-04	30.450	30.500	30.300	30.300	30.300	284,260
2024-10-01	30.450	30.500	30.400	30.450	30.450	148,671
2024-09-30	30.500	30.550	30.450	30.500	30.500	122,650
2024-09-27	30.350	30.450	30.300	30.450	30.450	350,320
2024-09-26	30.500	30.500	30.250	30.450	30.450	402,432
2024-09-25	30.400	30.500	30.350	30.500	30.500	442,580
2024-09-24	30.450	30.450	30.300	30.400	30.400	158,142
2024-09-23	30.700	30.700	30.450	30.450	30.450	151,414
2024-09-20	30.550	30.600	30.450	30.550	30.550	194,940
2024-09-19	30.500	30.550	30.400	30.550	30.550	235,446
2024-09-18	30.550	30.600	30.450	30.450	30.450	177,707
2024-09-16	30.600	30.650	30.500	30.500	30.500	134,437
2024-09-13	30.550	30.600	30.550	30.600	30.600	44,011
2024-09-12	30.450	30.700	30.450	30.500	30.500	106,168
2024-09-11	30.300	30.500	30.300	30.300	30.300	149,794
2024-09-10	30.350	30.400	30.200	30.300	30.300	359,459
2024-09-09	30.500	30.500	30.350	30.400	30.400	359,624
2024-09-06	30.700	30.700	30.500	30.600	30.600	237,602
2024-09-05	30.700	30.750	30.650	30.650	30.650	217,365
2024-09-04	30.800	30.800	30.700	30.700	30.700	588,948
2024-09-03	30.850	30.900	30.800	30.850	30.850	108,450
2024-09-02	31.000	31.000	30.850	30.850	30.850	208,454
2024-08-30	30.900	30.950	30.850	30.950	30.950	103,038
2024-08-29	30.900	30.950	30.800	30.950	30.950	163,266
2024-08-28	30.900	30.900	30.800	30.850	30.850	262,266
2024-08-27	30.850	30.900	30.800	30.900	30.900	188,670
2024-08-26	30.950	30.950	30.850	30.900	30.900	217,401
2024-08-23	30.900	30.950	30.800	30.950	30.950	188,953
2024-08-22	31.050	31.050	30.900	30.950	30.950	152,626
2024-08-21	30.950	31.000	30.850	31.000	31.000	259,031
2024-08-20	30.950	30.950	30.850	30.950	30.950	263,431
2024-08-19	31.000	31.050	30.950	30.950	30.950	219,964
2024-08-16	31.050	31.050	30.900	31.000	31.000	236,713
2024-08-15	31.050	31.050	30.950	31.000	31.000	204,034
2024-08-14	31.100	31.250	31.000	31.000	31.000	251,524
2024-08-13	31.250	31.250	31.100	31.100	31.100	189,178
2024-08-12	31.400	31.500	31.200	31.250	31.250	89,961
2024-08-09	31.050	31.350	31.050	31.300	31.300	291,897
2024-08-08	31.000	31.250	31.000	31.250	31.250	123,253
2024-08-07	31.100	31.250	31.100	31.150	31.150	132,459
2024-08-06	31.650	31.650	31.050	31.100	31.100	203,104
2024-08-05	31.500	31.500	31.050	31.100	31.100	473,804
2024-08-02	31.750	31.750	31.550	31.600	31.600	270,187

← NewerPage 9 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.