Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	34.650	34.650	34.050	34.500	34.500	8,000
2024-05-09	34.150	34.300	34.050	34.100	34.100	16,000
2024-05-08	34.200	34.750	34.050	34.750	34.750	22,000
2024-05-07	34.900	34.900	34.850	34.850	34.850	4,000
2024-05-06	35.300	35.300	35.050	35.050	35.050	5,000
2024-05-03	35.700	35.700	35.100	35.100	35.100	16,000
2024-05-02	35.650	35.700	35.100	35.100	35.100	19,000
2024-04-30	35.150	35.650	35.150	35.650	35.650	2,000
2024-04-29	35.950	35.950	35.150	35.150	35.150	3,000
2024-04-26	35.000	35.600	34.850	35.600	35.600	21,000
2024-04-25	34.900	34.900	34.850	34.850	34.850	4,000
2024-04-24	34.800	34.900	34.800	34.900	34.900	2,000
2024-04-23	34.800	34.800	34.600	34.800	34.800	5,000
2024-04-22	34.700	34.700	34.700	34.700	34.700	1,000
2024-04-19	33.750	37.900	33.750	37.900	37.900	6,000
2024-04-18	34.550	34.550	34.550	34.550	34.550	1,000
2024-04-17	34.650	34.650	34.000	34.450	34.450	12,000
2024-04-16	34.000	34.100	33.900	33.900	33.900	27,000
2024-04-15	34.500	34.650	34.200	34.300	34.300	20,000
2024-04-12	34.500	35.350	34.300	35.350	35.350	69,000
2024-04-11	35.550	35.600	34.500	35.300	35.300	63,000
2024-04-10	35.900	36.100	35.850	36.100	36.100	3,000
2024-04-09	36.750	36.750	36.700	36.700	36.700	3,000
2024-04-08	36.550	36.650	36.550	36.550	36.550	29,000
2024-04-03	36.100	36.500	36.100	36.500	36.500	3,000
2024-04-02	36.600	36.800	36.050	36.750	36.750	8,000
2024-04-01	36.500	36.800	36.500	36.800	36.800	3,000
2024-03-29	36.100	36.100	36.000	36.000	36.000	11,000
2024-03-28	36.500	36.700	36.450	36.650	36.650	47,000
2024-03-27	36.000	36.500	35.900	36.500	36.500	23,000
2024-03-26	36.600	36.600	36.600	36.600	36.600	36,275
2024-03-25	36.600	36.600	36.600	36.600	36.600	7,320
2024-03-22	35.950	36.650	35.900	36.600	36.600	20,000
2024-03-21	35.750	36.400	35.750	36.000	36.000	31,000
2024-03-20	35.400	35.850	35.400	35.750	35.750	65,000
2024-03-19	35.900	36.100	35.200	35.800	35.800	12,000
2024-03-18	35.000	35.500	35.000	35.500	35.500	42,000
2024-03-15	34.900	37.000	34.600	35.200	35.200	85,000
2024-03-14	33.850	34.400	33.500	34.300	34.300	20,000
2024-03-13	34.100	34.100	34.100	34.100	34.100	0
2024-03-12	34.100	34.100	34.100	34.100	34.100	0
2024-03-11	34.300	34.500	33.850	34.100	34.100	13,000
2024-03-08	33.500	34.400	33.150	34.200	34.200	5,000
2024-03-07	34.500	34.500	33.500	33.500	33.500	3,000
2024-03-06	34.000	34.000	33.500	34.000	34.000	16,000
2024-03-05	36.600	36.600	34.000	34.600	34.600	16,000
2024-03-04	33.500	33.500	33.500	33.500	33.500	1,000
2024-03-01	33.700	33.700	33.700	33.700	33.700	0
2024-02-29	33.700	33.700	33.700	33.700	33.700	0
2024-02-27	33.700	33.700	33.700	33.700	33.700	1,000
2024-02-26	33.050	33.650	32.700	33.650	33.650	157,000
2024-02-23	33.750	33.750	33.750	33.750	33.750	0
2024-02-22	33.800	33.800	33.600	33.750	33.750	6,000
2024-02-21	33.950	33.950	33.500	33.800	33.800	3,000
2024-02-20	33.400	33.450	33.200	33.350	33.350	10,000
2024-02-19	33.300	33.500	33.000	33.450	33.450	86,000
2024-02-16	33.000	33.500	32.950	33.000	33.000	20,000
2024-02-15	32.800	33.000	32.800	33.000	33.000	4,000
2024-02-05	32.350	33.000	32.350	33.000	33.000	20,000
2024-02-02	32.950	32.950	32.950	32.950	32.950	1,000

← NewerPage 11 of 20 · 1,193 trading daysOlder →

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.