Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	29.600	30.300	29.600	29.950	29.950	47,000
2023-08-10	30.550	30.550	30.300	30.300	30.300	9,000
2023-08-09	30.700	30.700	30.600	30.600	30.600	8,000
2023-08-08	30.250	30.650	30.200	30.400	30.400	52,000
2023-08-07	31.050	31.300	31.000	31.000	31.000	56,000
2023-08-04	31.400	31.400	31.250	31.250	31.250	17,000
2023-08-03	31.450	31.450	31.450	31.450	31.450	0
2023-08-02	31.500	31.500	31.450	31.450	31.450	11,000
2023-08-01	31.200	31.750	31.200	31.750	31.750	11,000
2023-07-31	31.700	31.700	31.650	31.700	31.700	5,000
2023-07-28	31.950	31.950	31.700	31.800	31.800	8,000
2023-07-27	31.700	31.700	31.700	31.700	31.700	3,000
2023-07-26	31.650	31.650	31.650	31.650	31.650	1,000
2023-07-25	31.700	31.700	31.600	31.650	31.650	14,000
2023-07-24	32.300	32.300	31.650	31.800	31.800	12,000
2023-07-21	31.200	33.000	31.200	32.100	32.100	128,000
2023-07-20	32.950	33.200	32.950	33.200	31.919	41,000
2023-07-19	32.850	32.900	32.800	32.900	31.630	8,000
2023-07-18	33.150	33.450	32.550	32.700	31.438	42,000
2023-07-17	33.300	33.300	33.100	33.150	31.871	9,000
2023-07-14	32.950	33.700	32.950	33.250	31.967	29,263
2023-07-13	32.950	33.000	32.950	32.950	31.678	3,314
2023-07-12	33.250	33.300	33.100	33.100	31.822	16,005
2023-07-11	33.200	33.650	32.800	32.950	31.678	34,070
2023-07-10	33.550	33.550	33.000	33.000	31.726	31,187
2023-07-07	33.800	33.800	33.450	33.450	32.159	17,100
2023-07-06	33.700	33.800	33.600	33.750	32.447	7,138
2023-07-05	33.700	33.850	33.650	33.850	32.544	11,329
2023-07-04	33.800	33.900	33.600	33.900	32.592	15,270
2023-07-03	33.900	33.900	33.750	33.750	32.447	5,506
2023-06-30	33.750	33.950	33.750	33.950	32.640	4,358
2023-06-29	34.000	34.000	33.650	33.750	32.447	10,000
2023-06-28	34.400	34.400	33.950	33.950	32.640	11,187
2023-06-27	33.700	34.450	33.650	34.450	33.120	17,000
2023-06-26	34.000	34.000	34.000	34.000	32.688	4,000
2023-06-21	33.850	34.250	33.850	34.100	32.784	15,422
2023-06-20	33.500	35.250	33.500	34.150	32.832	57,633
2023-06-19	33.800	33.800	33.750	33.750	32.447	2,000
2023-06-16	34.250	34.300	33.700	33.750	32.447	65,192
2023-06-15	33.000	34.200	32.800	33.700	32.399	38,662
2023-06-14	34.500	34.500	32.600	32.600	31.342	60,045
2023-06-13	34.000	35.400	34.000	34.500	33.168	85,158
2023-06-12	33.400	33.650	33.300	33.450	32.159	14,294
2023-06-09	34.200	34.200	33.350	33.800	32.495	15,000
2023-06-08	33.250	33.650	33.150	33.500	32.207	9,000
2023-06-07	33.850	33.850	33.500	33.500	32.207	10,141
2023-06-06	34.250	34.450	33.800	33.800	32.495	27,100
2023-06-05	33.300	35.800	33.000	34.250	32.928	80,131
2023-06-02	33.750	33.750	33.250	33.500	32.207	14,294
2023-06-01	33.650	33.750	33.550	33.750	32.447	28,871
2023-05-31	34.700	34.700	33.700	33.900	32.592	5,159
2023-05-30	33.650	34.050	33.500	33.900	32.592	17,663
2023-05-29	33.900	34.200	33.550	33.800	32.495	15,100
2023-05-26	34.100	34.450	34.100	34.450	33.120	12,100
2023-05-25	34.050	34.450	33.850	34.450	33.120	52,745
2023-05-24	32.850	34.450	32.850	34.450	33.120	76,054
2023-05-23	32.800	32.850	32.650	32.850	31.582	47,701
2023-05-22	32.800	32.850	32.550	32.850	31.582	5,332
2023-05-19	33.000	33.000	33.000	33.000	31.726	4,120
2023-05-18	33.250	33.250	32.550	33.000	31.726	4,219

← NewerPage 14 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.