Great Taipei Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.800	29.000	28.800	28.900	28.900	128,819
2026-10-19	29.000	29.000	28.900	28.950	28.950	98,863
2026-10-16	29.200	29.200	28.900	29.050	29.050	121,249
2026-10-15	29.150	29.200	28.950	29.100	29.100	173,150
2026-10-14	28.950	29.150	28.950	29.100	29.100	110,003
2026-10-13	28.900	29.100	28.900	29.100	29.100	155,869
2026-10-12	28.950	29.050	28.950	29.000	29.000	158,935
2026-10-08	28.900	29.050	28.900	28.950	28.950	134,050
2026-10-07	28.900	29.150	28.900	29.050	29.050	161,050
2026-10-06	28.950	29.150	28.850	29.100	29.100	340,015
2026-10-05	29.000	29.050	28.950	28.950	28.950	79,010
2026-10-02	28.950	29.000	28.950	28.950	28.950	93,794
2026-10-01	28.950	29.000	28.950	28.950	28.950	66,288
2026-09-30	28.950	29.050	28.900	29.000	29.000	96,318
2026-09-29	28.950	29.000	28.900	28.900	28.900	102,539
2026-09-24	28.950	29.000	28.950	28.950	28.950	67,000
2026-09-23	29.000	29.050	28.950	28.950	28.950	80,000
2026-09-22	29.150	29.150	28.950	29.000	29.000	76,159
2026-09-21	29.000	29.250	29.000	29.050	29.050	154,449
2026-09-18	29.050	29.150	29.000	29.000	29.000	124,088
2026-09-17	29.000	29.100	28.950	29.050	29.050	96,185
2026-09-16	29.100	29.100	28.950	29.000	29.000	74,108
2026-09-15	29.100	29.100	28.950	29.000	29.000	87,133
2026-09-14	28.950	29.050	28.950	28.950	28.950	154,260
2026-09-11	28.950	29.050	28.950	28.950	28.950	89,100
2026-09-10	29.000	29.100	28.950	29.050	29.050	113,212
2026-09-09	29.000	29.150	28.950	29.050	29.050	104,257
2026-09-08	29.200	29.300	29.100	29.100	29.100	65,010
2026-09-07	29.200	29.600	29.100	29.200	29.200	280,000
2026-09-04	29.050	29.100	29.000	29.050	29.050	157,000
2026-09-03	29.000	29.100	28.950	29.050	29.050	79,100
2026-09-02	28.950	29.150	28.950	29.000	29.000	266,002
2026-09-01	28.950	29.150	28.950	29.000	29.000	141,000
2026-08-31	29.000	29.000	28.950	29.000	29.000	66,000
2026-08-28	29.000	29.100	29.000	29.050	29.050	87,250
2026-08-27	29.150	29.150	29.000	29.000	29.000	94,025
2026-08-26	29.000	29.150	28.950	29.150	29.150	156,197
2026-08-25	29.200	29.200	29.000	29.000	29.000	90,479
2026-08-24	29.250	29.250	29.100	29.150	29.150	108,000
2026-08-21	29.150	29.200	29.050	29.200	29.200	122,361
2026-08-20	29.050	29.200	29.000	29.150	29.150	104,138
2026-08-19	29.000	29.100	28.950	28.950	28.950	212,000
2026-08-18	29.000	29.100	29.000	29.000	29.000	92,262
2026-08-17	29.000	29.100	29.000	29.050	29.050	147,050
2026-08-14	29.150	29.150	29.000	29.050	29.050	67,050
2026-08-13	29.200	29.200	29.000	29.100	29.100	98,308
2026-08-12	29.100	29.100	29.000	29.000	29.000	140,010
2026-08-11	29.050	29.050	29.000	29.050	29.050	91,522
2026-08-10	29.250	29.250	29.000	29.050	29.050	108,035
2026-08-07	29.100	29.200	29.050	29.150	29.150	75,000
2026-08-06	29.000	29.050	28.950	29.000	29.000	142,000
2026-08-05	29.100	29.100	28.950	29.000	29.000	193,183
2026-08-04	28.900	29.200	28.850	29.100	29.100	189,001
2026-08-03	29.050	29.200	29.000	29.200	29.200	174,381
2026-07-31	29.150	29.350	29.150	29.150	29.150	177,000
2026-07-30	29.450	29.450	29.200	29.350	29.350	170,000
2026-07-29	29.450	29.450	29.050	29.350	29.350	487,000
2026-07-28	29.300	29.400	29.150	29.400	29.400	262,055
2026-07-27	29.450	29.450	28.950	29.400	29.400	157,075
2026-07-24	29.300	29.350	29.000	29.350	29.350	250,100

Page 1 of 2 · 64 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.