Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	29.800	30.200	29.800	30.200	30.200	2,000
2023-11-07	29.550	30.250	29.550	30.250	30.250	7,000
2023-11-06	30.250	30.250	30.250	30.250	30.250	0
2023-11-03	30.250	30.250	30.250	30.250	30.250	0
2023-11-02	29.600	30.250	29.450	30.250	30.250	59,000
2023-11-01	29.500	30.400	29.500	30.400	30.400	11,000
2023-10-31	29.550	29.550	29.550	29.550	29.550	0
2023-10-30	29.550	29.550	29.550	29.550	29.550	1,000
2023-10-27	29.350	29.350	29.300	29.300	29.300	35,000
2023-10-26	30.600	30.800	29.700	29.700	29.700	7,000
2023-10-25	30.000	30.000	30.000	30.000	30.000	2,000
2023-10-24	29.900	29.900	29.900	29.900	29.900	0
2023-10-23	29.900	29.900	29.900	29.900	29.900	0
2023-10-20	30.050	30.050	29.900	29.900	29.900	4,000
2023-10-19	30.000	30.000	30.000	30.000	30.000	9,000
2023-10-18	30.650	30.650	30.650	30.650	30.650	1,000
2023-10-17	30.100	30.300	29.950	29.950	29.950	33,000
2023-10-16	30.900	30.900	30.900	30.900	30.900	0
2023-10-13	31.000	31.000	30.900	30.900	30.900	4,000
2023-10-12	31.000	31.000	30.850	30.850	30.850	4,000
2023-10-11	31.400	31.400	31.400	31.400	31.400	0
2023-10-06	31.000	31.400	30.850	31.400	31.400	6,000
2023-10-05	31.450	31.500	31.450	31.500	31.500	4,000
2023-10-04	31.300	31.450	31.300	31.450	31.450	4,000
2023-10-03	31.300	31.300	31.300	31.300	31.300	1,000
2023-10-02	31.100	31.100	31.050	31.050	31.050	4,000
2023-09-28	31.000	31.400	30.800	31.400	31.400	13,000
2023-09-27	31.800	31.800	30.700	31.400	31.400	6,000
2023-09-26	30.500	30.800	30.100	30.800	30.800	4,000
2023-09-25	31.300	31.300	30.600	31.200	31.200	7,000
2023-09-22	31.300	31.300	31.300	31.300	31.300	8,000
2023-09-21	31.000	31.200	30.000	31.200	31.200	13,000
2023-09-20	31.300	31.500	31.300	31.400	31.400	11,000
2023-09-19	31.300	31.700	31.200	31.350	31.350	29,000
2023-09-18	30.800	30.900	30.800	30.800	30.800	4,000
2023-09-15	30.700	30.700	30.700	30.700	30.700	2,000
2023-09-14	30.950	30.950	30.800	30.800	30.800	4,000
2023-09-13	30.200	30.700	30.200	30.500	30.500	23,000
2023-09-12	29.950	29.950	29.850	29.850	29.850	7,000
2023-09-11	29.800	29.800	29.800	29.800	29.800	7,000
2023-09-08	29.800	29.800	29.800	29.800	29.800	0
2023-09-07	29.700	29.800	29.700	29.800	29.800	4,000
2023-09-06	30.100	30.100	30.100	30.100	30.100	0
2023-09-05	30.100	30.100	30.100	30.100	30.100	0
2023-09-04	29.850	30.350	29.850	30.100	30.100	3,000
2023-09-01	29.800	29.800	29.800	29.800	29.800	1,000
2023-08-31	30.000	30.000	30.000	30.000	30.000	3,000
2023-08-30	30.000	30.000	30.000	30.000	30.000	2,000
2023-08-29	29.600	29.600	29.600	29.600	29.600	16,000
2023-08-28	29.600	29.600	29.600	29.600	29.600	22,000
2023-08-25	29.850	29.900	29.750	29.750	29.750	13,000
2023-08-24	29.850	29.950	29.600	29.850	29.850	5,000
2023-08-23	29.800	29.850	29.700	29.850	29.850	9,000
2023-08-22	29.800	29.800	29.800	29.800	29.800	16,000
2023-08-21	29.850	29.900	29.800	29.900	29.900	8,000
2023-08-18	29.750	29.950	29.750	29.800	29.800	98,000
2023-08-17	29.750	29.750	29.750	29.750	29.750	2,000
2023-08-16	29.850	29.850	29.850	29.850	29.850	1,000
2023-08-15	29.900	29.900	29.850	29.850	29.850	22,000
2023-08-14	30.000	30.000	30.000	30.000	30.000	2,000

← NewerPage 13 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.