Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	33.250	33.250	33.200	33.250	31.967	19,210
2023-05-16	33.250	33.250	33.250	33.250	31.967	1,269
2023-05-15	33.250	33.800	33.250	33.300	32.015	4,060
2023-05-12	33.200	33.250	33.200	33.250	31.967	7,340
2023-05-11	33.200	33.200	33.100	33.200	31.919	13,516
2023-05-10	34.750	34.750	32.100	33.200	31.919	75,784
2023-05-09	35.450	36.550	34.750	34.750	33.409	36,001
2023-05-08	33.900	36.250	33.550	35.800	34.418	63,945
2023-05-05	34.300	34.300	33.900	33.900	32.592	17,232
2023-05-04	34.000	34.300	34.000	34.300	32.976	4,030
2023-05-03	34.100	34.100	33.900	34.000	32.688	3,041
2023-05-02	34.200	34.200	34.200	34.200	32.880	3,000
2023-04-27	34.000	34.000	34.000	34.000	32.688	2,087
2023-04-26	34.000	34.100	34.000	34.100	32.784	4,143
2023-04-25	34.450	34.500	34.150	34.150	32.832	17,008
2023-04-21	34.850	34.850	34.000	34.200	32.880	7,000
2023-04-20	34.450	34.450	34.400	34.450	33.120	3,255
2023-04-19	34.600	34.600	34.400	34.400	33.072	14,000
2023-04-18	34.750	34.750	34.650	34.650	33.313	4,120
2023-04-17	34.300	34.650	34.300	34.550	33.217	12,307
2023-04-14	34.650	34.650	34.650	34.650	33.313	1,082
2023-04-12	34.800	34.800	34.600	34.750	33.409	6,705
2023-04-11	34.550	34.950	34.200	34.600	33.265	9,000
2023-04-10	34.500	34.600	34.450	34.550	33.217	8,000
2023-04-07	34.400	34.550	34.400	34.500	33.168	8,000
2023-04-06	34.550	34.550	34.450	34.500	33.168	10,124
2023-03-31	34.750	34.850	34.700	34.850	33.505	13,251
2023-03-30	34.950	35.000	34.600	35.000	33.649	13,875
2023-03-29	34.800	35.450	34.800	34.950	33.601	13,006
2023-03-28	34.950	35.000	34.850	34.850	33.505	7,200
2023-03-27	33.800	34.800	33.800	34.800	33.457	25,610
2023-03-24	34.000	34.000	33.950	33.950	32.640	13,415
2023-03-23	34.200	34.200	33.750	34.000	32.688	33,726
2023-03-22	34.500	34.500	34.350	34.350	33.024	20,001
2023-03-21	34.700	34.700	34.500	34.500	33.168	20,767
2023-03-20	35.000	35.000	34.600	34.600	33.265	19,023
2023-03-17	35.000	35.000	35.000	35.000	33.649	12,677
2023-03-16	35.500	35.500	35.000	35.000	33.649	20,764
2023-03-15	35.700	35.700	35.500	35.500	34.130	17,633
2023-03-14	35.600	35.950	35.600	35.700	34.322	67,396
2023-03-13	36.800	36.800	36.450	36.750	35.332	18,009
2023-03-10	36.650	36.650	36.650	36.650	35.235	3,000
2023-03-09	36.750	36.750	36.500	36.550	35.139	27,100
2023-03-08	36.800	36.800	36.800	36.800	35.380	2,000
2023-03-07	37.000	37.150	37.000	37.050	35.620	21,001
2023-03-06	37.000	37.200	37.000	37.200	35.764	3,010
2023-03-03	36.850	37.200	36.650	37.200	35.764	15,030
2023-03-02	37.450	37.450	36.550	37.200	35.764	9,000
2023-02-24	38.100	38.100	38.100	38.100	36.629	1,003
2023-02-23	36.650	38.400	36.650	38.400	36.918	64,127
2023-02-22	37.850	37.850	37.850	37.850	36.389	1,000
2023-02-21	37.600	37.850	37.600	37.850	36.389	8,000
2023-02-20	37.950	38.000	37.600	37.600	36.149	34,334
2023-02-17	36.600	37.100	36.500	37.100	35.668	45,051
2023-02-16	36.700	36.700	36.600	36.600	35.187	3,000
2023-02-14	36.350	36.750	36.350	36.450	35.043	19,181
2023-02-13	36.400	36.400	36.050	36.150	34.755	16,004
2023-02-09	36.050	36.600	36.050	36.550	35.139	25,000
2023-02-07	35.900	35.900	35.800	35.800	34.418	9,000
2023-02-06	36.000	36.000	36.000	36.000	34.611	3,115

← NewerPage 15 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.