Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	36.000	36.000	35.800	36.000	34.611	4,100
2023-02-02	36.300	36.300	36.200	36.250	34.851	3,000
2023-02-01	35.850	35.900	35.850	35.900	34.514	8,000
2023-01-31	35.800	35.850	35.550	35.850	34.466	11,348
2023-01-30	35.750	35.800	35.750	35.800	34.418	5,003
2023-01-17	36.000	36.000	36.000	36.000	34.611	31,070
2023-01-16	36.500	36.500	35.950	36.000	34.611	51,000
2023-01-12	36.100	36.450	36.000	36.400	34.995	45,046
2023-01-11	36.400	36.400	36.000	36.350	34.947	65,115
2023-01-10	36.450	36.450	36.450	36.450	35.043	4,163
2023-01-09	36.200	36.200	36.100	36.200	34.803	8,057
2023-01-06	36.200	36.300	36.200	36.200	34.803	6,004
2023-01-05	36.200	36.300	36.100	36.300	34.899	4,100
2023-01-04	35.500	36.400	35.500	36.400	34.995	3,047
2022-12-30	36.650	36.650	36.000	36.400	34.995	26,414
2022-12-29	36.050	36.450	36.000	36.450	35.043	9,192
2022-12-28	36.500	36.500	36.500	36.500	35.091	1,041
2022-12-26	36.800	36.800	36.400	36.650	35.235	7,065
2022-12-23	36.050	36.550	36.050	36.500	35.091	20,054
2022-12-20	36.900	36.900	36.000	36.800	35.380	23,139
2022-12-19	36.350	36.350	36.200	36.300	34.899	12,013
2022-12-16	36.400	36.600	36.400	36.600	35.187	4,000
2022-12-15	36.550	36.600	36.350	36.400	34.995	13,000
2022-12-14	36.700	36.700	36.200	36.600	35.187	24,610
2022-12-13	36.050	36.700	36.050	36.700	35.284	41,156
2022-12-12	37.200	37.200	36.750	36.750	35.332	6,736
2022-12-09	37.500	37.500	36.700	37.450	36.005	8,193
2022-12-08	37.100	38.000	36.800	37.900	36.437	11,890
2022-12-07	37.100	37.300	36.600	37.100	35.668	7,080
2022-12-06	37.400	38.000	37.200	38.000	36.533	10,747
2022-12-05	36.600	37.450	36.500	37.450	36.005	15,156
2022-12-02	36.100	37.250	36.100	37.250	35.812	15,349
2022-12-01	36.500	36.500	36.000	36.100	34.707	29,082
2022-11-30	36.400	36.400	36.000	36.000	34.611	9,084
2022-11-29	36.000	36.000	35.800	36.000	34.611	23,014
2022-11-28	36.350	36.350	36.350	36.350	34.947	2,000
2022-11-25	36.100	36.150	36.100	36.150	34.755	28,000
2022-11-24	36.300	36.300	36.150	36.150	34.755	9,762
2022-11-23	36.100	36.250	36.000	36.200	34.803	16,000
2022-11-22	36.350	36.350	36.200	36.200	34.803	3,000
2022-11-21	36.000	36.200	36.000	36.200	34.803	7,015
2022-11-18	36.300	36.500	36.200	36.500	35.091	5,000
2022-11-17	36.300	36.350	36.300	36.350	34.947	2,000
2022-11-16	36.400	36.400	36.300	36.300	34.899	10,041
2022-11-15	36.450	36.750	36.400	36.400	34.995	15,000
2022-11-14	36.800	36.800	36.250	36.350	34.947	11,200
2022-11-11	36.500	36.650	36.500	36.650	35.235	5,345
2022-11-09	35.600	36.000	35.600	35.750	34.370	21,031
2022-11-08	36.200	36.650	36.150	36.200	34.803	59,230
2022-11-07	37.000	37.000	36.950	36.950	35.524	2,000
2022-11-04	36.400	36.400	36.400	36.400	34.995	7,111
2022-11-03	36.500	36.500	36.400	36.400	34.995	24,000
2022-11-01	36.600	36.600	36.600	36.600	35.187	11,035
2022-10-31	36.500	36.650	36.500	36.650	35.235	14,550
2022-10-28	36.500	36.650	36.500	36.600	35.187	28,012
2022-10-27	37.250	37.250	37.250	37.250	35.812	1,000
2022-10-26	37.150	37.150	37.150	37.150	35.716	1,053
2022-10-25	37.400	37.400	36.100	36.550	35.139	15,115
2022-10-24	36.750	36.750	36.750	36.750	35.332	5,001
2022-10-21	36.600	36.900	36.600	36.750	35.332	51,000

← NewerPage 16 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.