Gseven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 33.000 | 33.200 | 32.800 | 33.200 | 33.200 | 29,000 |
| 2024-08-02 | 33.700 | 33.750 | 33.300 | 33.750 | 33.750 | 7,000 |
| 2024-08-01 | 33.750 | 33.750 | 33.500 | 33.700 | 33.700 | 4,000 |
| 2024-07-31 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 2,000 |
| 2024-07-30 | 32.700 | 33.750 | 32.300 | 33.750 | 33.750 | 20,000 |
| 2024-07-29 | 33.500 | 33.500 | 32.000 | 33.000 | 33.000 | 62,000 |
| 2024-07-26 | 35.300 | 35.600 | 35.300 | 35.600 | 33.600 | 104,000 |
| 2024-07-25 | 35.300 | 35.300 | 35.300 | 35.300 | 33.317 | 0 |
| 2024-07-24 | 35.300 | 35.300 | 35.300 | 35.300 | 33.317 | 0 |
| 2024-07-23 | 34.750 | 35.350 | 34.750 | 35.300 | 33.317 | 7,000 |
| 2024-07-22 | 35.450 | 35.450 | 34.700 | 35.000 | 33.034 | 21,000 |
| 2024-07-19 | 35.000 | 35.000 | 34.600 | 34.600 | 34.600 | 12,000 |
| 2024-07-18 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-07-17 | 35.000 | 35.050 | 34.950 | 35.000 | 35.000 | 11,000 |
| 2024-07-16 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 7,000 |
| 2024-07-15 | 35.100 | 35.200 | 35.000 | 35.000 | 35.000 | 19,000 |
| 2024-07-12 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 8,000 |
| 2024-07-11 | 35.000 | 35.000 | 34.500 | 34.850 | 34.850 | 49,000 |
| 2024-07-10 | 34.750 | 35.200 | 34.750 | 35.150 | 35.150 | 22,000 |
| 2024-07-09 | 34.900 | 34.900 | 34.700 | 34.750 | 34.750 | 44,000 |
| 2024-07-08 | 35.000 | 35.200 | 34.900 | 35.100 | 35.100 | 31,000 |
| 2024-07-05 | 35.000 | 35.000 | 34.700 | 35.000 | 35.000 | 62,000 |
| 2024-07-04 | 35.000 | 35.150 | 34.700 | 35.100 | 35.100 | 22,000 |
| 2024-07-03 | 34.650 | 35.200 | 34.650 | 35.200 | 35.200 | 8,000 |
| 2024-07-02 | 34.650 | 35.000 | 34.600 | 35.000 | 35.000 | 27,000 |
| 2024-07-01 | 35.100 | 35.100 | 35.100 | 35.100 | 35.100 | 0 |
| 2024-06-28 | 35.200 | 35.250 | 34.550 | 35.100 | 35.100 | 9,000 |
| 2024-06-27 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 3,000 |
| 2024-06-26 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1,000 |
| 2024-06-25 | 35.000 | 35.700 | 35.000 | 35.700 | 35.700 | 5,000 |
| 2024-06-24 | 35.400 | 35.750 | 35.400 | 35.450 | 35.450 | 7,000 |
| 2024-06-21 | 34.450 | 35.000 | 34.450 | 35.000 | 35.000 | 42,000 |
| 2024-06-20 | 34.350 | 34.450 | 34.100 | 34.450 | 34.450 | 25,000 |
| 2024-06-19 | 34.150 | 34.350 | 33.850 | 34.350 | 34.350 | 25,000 |
| 2024-06-18 | 34.900 | 34.950 | 34.150 | 34.550 | 34.550 | 4,000 |
| 2024-06-17 | 34.600 | 34.650 | 34.500 | 34.500 | 34.500 | 47,000 |
| 2024-06-14 | 34.400 | 34.500 | 34.400 | 34.400 | 34.400 | 10,000 |
| 2024-06-13 | 33.900 | 34.400 | 33.800 | 34.400 | 34.400 | 26,000 |
| 2024-06-12 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 4,000 |
| 2024-06-11 | 34.300 | 34.550 | 34.000 | 34.550 | 34.550 | 13,000 |
| 2024-06-07 | 34.650 | 34.650 | 34.650 | 34.650 | 34.650 | 0 |
| 2024-06-06 | 34.500 | 34.650 | 34.350 | 34.650 | 34.650 | 16,000 |
| 2024-06-05 | 34.300 | 34.500 | 34.300 | 34.500 | 34.500 | 15,000 |
| 2024-06-04 | 34.100 | 34.400 | 34.100 | 34.300 | 34.300 | 10,000 |
| 2024-06-03 | 33.950 | 34.100 | 33.900 | 34.100 | 34.100 | 8,000 |
| 2024-05-31 | 33.900 | 34.000 | 33.900 | 34.000 | 34.000 | 7,000 |
| 2024-05-30 | 33.800 | 34.000 | 33.800 | 34.000 | 34.000 | 3,000 |
| 2024-05-29 | 34.000 | 34.000 | 33.900 | 33.900 | 33.900 | 13,000 |
| 2024-05-28 | 34.000 | 34.000 | 33.900 | 34.000 | 34.000 | 7,000 |
| 2024-05-27 | 34.200 | 34.200 | 33.900 | 33.950 | 33.950 | 8,000 |
| 2024-05-24 | 33.650 | 34.200 | 33.650 | 34.200 | 34.200 | 4,000 |
| 2024-05-23 | 33.950 | 33.950 | 33.650 | 33.650 | 33.650 | 33,000 |
| 2024-05-22 | 34.450 | 34.450 | 33.950 | 33.950 | 33.950 | 6,000 |
| 2024-05-21 | 34.000 | 35.200 | 33.600 | 34.400 | 34.400 | 9,000 |
| 2024-05-20 | 34.400 | 34.400 | 34.000 | 34.000 | 34.000 | 16,000 |
| 2024-05-17 | 34.200 | 34.200 | 34.000 | 34.000 | 34.000 | 27,000 |
| 2024-05-16 | 34.200 | 34.450 | 34.100 | 34.450 | 34.450 | 5,000 |
| 2024-05-15 | 34.450 | 34.450 | 34.300 | 34.400 | 34.400 | 16,000 |
| 2024-05-14 | 34.450 | 34.450 | 34.400 | 34.450 | 34.450 | 8,000 |
| 2024-05-13 | 34.400 | 34.450 | 34.100 | 34.450 | 34.450 | 8,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 2.1000 TWD |
| 2025-04-17 | 2.0000 TWD |
| 2024-07-29 | 2.0000 TWD |
| 2023-07-21 | 1.2814 TWD |
| 2022-07-28 | 2.2460 TWD |
| 2021-10-04 | 1.3380 TWD |
| 2020-07-16 | 1.5500 TWD |
| 2019-07-23 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.