The Great Taipei Gas Corporation (TPE:9908)
Taiwan · Delayed Price · Currency is TWD 30.05
-0.05 (-0.17%)
Aug 13, 2025, 11:36 AM CST
TPE:9908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | - | 114,218 |
| Aug 8, 2025 | 29.90 | 30.15 | 29.90 | 30.05 | 30.05 | -0.17% | 87,193 |
| Aug 7, 2025 | 30.00 | 30.10 | 29.95 | 30.10 | 30.10 | 0.33% | 149,759 |
| Aug 6, 2025 | 29.95 | 30.00 | 29.90 | 30.00 | 30.00 | 0.17% | 324,907 |
| Aug 5, 2025 | 29.95 | 30.00 | 29.95 | 29.95 | 29.95 | - | 241,817 |
| Aug 4, 2025 | 30.00 | 30.10 | 29.95 | 29.95 | 29.95 | -0.50% | 243,128 |
| Aug 1, 2025 | 30.05 | 30.15 | 30.00 | 30.10 | 30.10 | - | 103,991 |
| Jul 31, 2025 | 30.10 | 30.20 | 30.05 | 30.10 | 30.10 | - | 97,189 |
| Jul 30, 2025 | 30.05 | 30.25 | 30.05 | 30.10 | 30.10 | -3.68% | 211,931 |
| Jul 29, 2025 | 31.20 | 31.25 | 31.15 | 31.25 | 30.05 | 0.16% | 168,180 |
| Jul 28, 2025 | 31.10 | 31.25 | 31.05 | 31.20 | 30.00 | 0.48% | 92,496 |
| Jul 25, 2025 | 31.00 | 31.20 | 31.00 | 31.05 | 29.86 | -0.16% | 70,116 |
| Jul 24, 2025 | 31.15 | 31.20 | 31.05 | 31.10 | 29.91 | - | 57,470 |
| Jul 23, 2025 | 31.05 | 31.15 | 31.00 | 31.10 | 29.91 | 0.65% | 82,736 |
| Jul 22, 2025 | 31.00 | 31.15 | 30.90 | 30.90 | 29.71 | -0.48% | 158,601 |
| Jul 21, 2025 | 31.10 | 31.20 | 31.05 | 31.05 | 29.86 | -0.48% | 51,796 |
| Jul 18, 2025 | 31.25 | 31.25 | 31.00 | 31.20 | 30.00 | 0.16% | 109,057 |
| Jul 17, 2025 | 30.95 | 31.20 | 30.95 | 31.15 | 29.95 | 0.65% | 35,565 |
| Jul 16, 2025 | 30.95 | 31.15 | 30.95 | 30.95 | 29.76 | - | 98,661 |
| Jul 15, 2025 | 30.90 | 31.25 | 30.90 | 30.95 | 29.76 | - | 109,198 |
| Jul 14, 2025 | 31.25 | 31.25 | 30.95 | 30.95 | 29.76 | -0.48% | 42,870 |
| Jul 11, 2025 | 31.20 | 31.20 | 31.00 | 31.10 | 29.91 | 0.32% | 7,786 |
| Jul 10, 2025 | 30.90 | 31.10 | 30.90 | 31.00 | 29.81 | -0.32% | 68,444 |
| Jul 9, 2025 | 31.20 | 31.20 | 31.10 | 31.10 | 29.91 | -0.64% | 11,519 |
| Jul 8, 2025 | 31.15 | 31.30 | 31.15 | 31.30 | 30.10 | 0.16% | 67,191 |
| Jul 7, 2025 | 31.20 | 31.30 | 31.10 | 31.25 | 30.05 | -0.32% | 34,821 |
| Jul 4, 2025 | 31.30 | 31.35 | 31.10 | 31.35 | 30.15 | 0.16% | 52,896 |
| Jul 3, 2025 | 31.15 | 31.30 | 31.15 | 31.30 | 30.10 | 0.64% | 39,385 |
| Jul 2, 2025 | 31.15 | 31.30 | 31.10 | 31.10 | 29.91 | -1.11% | 45,898 |
| Jul 1, 2025 | 31.30 | 31.50 | 31.30 | 31.45 | 30.24 | 0.32% | 90,974 |
| Jun 30, 2025 | 31.10 | 31.40 | 31.05 | 31.35 | 30.15 | 0.32% | 103,378 |
| Jun 27, 2025 | 31.20 | 31.35 | 31.10 | 31.25 | 30.05 | -0.16% | 113,118 |
| Jun 26, 2025 | 31.20 | 31.30 | 31.05 | 31.30 | 30.10 | 0.32% | 88,414 |
| Jun 25, 2025 | 31.05 | 31.20 | 31.05 | 31.20 | 30.00 | 0.16% | 53,443 |
| Jun 24, 2025 | 30.85 | 31.20 | 30.85 | 31.15 | 29.95 | 0.48% | 125,480 |
| Jun 23, 2025 | 30.70 | 31.05 | 30.70 | 31.00 | 29.81 | 0.65% | 62,807 |
| Jun 20, 2025 | 30.85 | 30.90 | 30.65 | 30.80 | 29.62 | -0.16% | 175,222 |
| Jun 19, 2025 | 31.00 | 31.00 | 30.80 | 30.85 | 29.67 | -0.96% | 142,336 |
| Jun 18, 2025 | 31.00 | 31.15 | 30.90 | 31.15 | 29.95 | -0.32% | 81,969 |
| Jun 17, 2025 | 31.10 | 31.30 | 31.10 | 31.25 | 30.05 | - | 109,557 |
| Jun 16, 2025 | 31.15 | 31.30 | 31.00 | 31.25 | 30.05 | 0.32% | 102,858 |
| Jun 13, 2025 | 30.80 | 31.30 | 30.80 | 31.15 | 29.95 | - | 134,004 |
| Jun 12, 2025 | 31.00 | 31.20 | 31.00 | 31.15 | 29.95 | -0.16% | 28,566 |
| Jun 11, 2025 | 30.85 | 31.20 | 30.85 | 31.20 | 30.00 | 0.81% | 86,975 |
| Jun 10, 2025 | 30.90 | 31.30 | 30.90 | 30.95 | 29.76 | 0.32% | 120,145 |
| Jun 9, 2025 | 31.00 | 31.10 | 30.85 | 30.85 | 29.67 | -0.48% | 62,032 |
| Jun 6, 2025 | 30.95 | 31.00 | 30.90 | 31.00 | 29.81 | 0.32% | 40,325 |
| Jun 5, 2025 | 30.75 | 30.90 | 30.75 | 30.90 | 29.71 | 0.32% | 16,517 |
| Jun 4, 2025 | 30.70 | 30.95 | 30.70 | 30.80 | 29.62 | 0.33% | 34,699 |
| Jun 3, 2025 | 30.80 | 30.90 | 30.70 | 30.70 | 29.52 | -0.32% | 59,676 |