Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	32.950	32.950	32.950	32.950	32.950	3,000
2024-01-31	33.000	33.000	32.000	32.950	32.950	4,000
2024-01-30	32.900	32.900	32.850	32.850	32.850	3,000
2024-01-29	33.000	33.000	32.950	32.950	32.950	2,000
2024-01-26	32.950	33.000	32.950	33.000	33.000	2,000
2024-01-25	32.700	32.900	32.700	32.900	32.900	26,000
2024-01-24	32.700	32.700	32.700	32.700	32.700	2,000
2024-01-23	32.500	32.800	32.500	32.750	32.750	40,000
2024-01-22	32.050	32.500	32.000	32.500	32.500	7,000
2024-01-19	31.900	32.600	31.700	32.600	32.600	5,000
2024-01-18	32.000	32.650	31.900	32.650	32.650	4,000
2024-01-17	31.900	32.700	31.900	32.700	32.700	3,000
2024-01-16	32.600	32.750	32.600	32.750	32.750	15,000
2024-01-15	31.800	32.700	31.800	32.700	32.700	2,000
2024-01-12	32.700	32.700	32.700	32.700	32.700	1,000
2024-01-11	32.700	32.750	32.700	32.700	32.700	6,000
2024-01-10	31.600	32.700	31.600	32.700	32.700	28,000
2024-01-09	32.600	32.650	31.600	32.650	32.650	28,000
2024-01-08	32.550	32.600	32.550	32.600	32.600	92,000
2024-01-05	32.500	32.550	32.500	32.550	32.550	40,000
2024-01-04	32.800	32.800	32.200	32.500	32.500	3,000
2024-01-03	32.100	32.100	32.000	32.000	32.000	7,000
2024-01-02	31.900	32.350	31.900	32.350	32.350	9,000
2023-12-29	31.600	32.000	31.100	32.000	32.000	15,000
2023-12-28	32.400	32.400	32.400	32.400	32.400	0
2023-12-27	32.000	32.400	31.600	32.400	32.400	7,000
2023-12-26	32.250	32.250	32.250	32.250	32.250	0
2023-12-25	32.250	32.250	32.250	32.250	32.250	1,000
2023-12-22	31.800	32.300	31.800	32.300	32.300	2,000
2023-12-21	31.600	32.350	31.600	32.350	32.350	4,000
2023-12-20	32.450	32.450	32.000	32.450	32.450	5,000
2023-12-19	32.350	32.500	32.350	32.500	32.500	2,000
2023-12-18	32.250	32.350	32.250	32.350	32.350	8,000
2023-12-15	32.600	32.600	31.700	32.450	32.450	5,000
2023-12-14	31.500	32.350	31.400	32.350	32.350	3,000
2023-12-13	32.450	32.450	32.250	32.400	32.400	4,000
2023-12-12	32.150	32.500	32.000	32.250	32.250	19,000
2023-12-11	31.500	32.200	30.800	32.200	32.200	26,000
2023-12-08	30.500	31.900	30.500	31.900	31.900	13,000
2023-12-07	30.600	30.600	30.550	30.600	30.600	13,000
2023-12-06	30.700	30.900	30.650	30.900	30.900	6,000
2023-12-05	30.800	30.900	30.800	30.900	30.900	3,000
2023-12-04	30.900	30.900	30.500	30.850	30.850	25,000
2023-12-01	30.900	30.900	30.900	30.900	30.900	0
2023-11-30	30.200	30.900	30.200	30.900	30.900	10,000
2023-11-29	30.600	30.600	30.000	30.050	30.050	27,000
2023-11-28	30.650	30.800	30.550	30.550	30.550	27,000
2023-11-27	30.700	30.700	30.650	30.700	30.700	15,000
2023-11-24	30.550	30.650	30.550	30.650	30.650	9,000
2023-11-23	30.550	30.550	30.500	30.500	30.500	4,000
2023-11-22	31.000	31.000	31.000	31.000	31.000	1,000
2023-11-21	30.600	30.700	30.400	30.700	30.700	9,000
2023-11-20	30.050	30.550	30.050	30.550	30.550	12,000
2023-11-17	30.000	30.750	30.000	30.750	30.750	3,000
2023-11-16	30.650	30.700	30.550	30.600	30.600	14,000
2023-11-15	30.000	30.050	30.000	30.000	30.000	8,000
2023-11-14	29.500	29.500	29.500	29.500	29.500	2,000
2023-11-13	29.650	29.700	29.500	29.500	29.500	36,000
2023-11-10	29.700	29.700	29.700	29.700	29.700	0
2023-11-09	29.700	29.700	29.700	29.700	29.700	5,000

← NewerPage 12 of 20 · 1,197 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.