Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	36.500	36.600	36.500	36.500	35.091	9,050
2022-10-19	36.700	36.750	36.700	36.700	35.284	23,010
2022-10-18	36.500	37.150	36.500	37.150	35.716	10,000
2022-10-17	36.250	36.750	36.250	36.750	35.332	7,000
2022-10-14	36.400	36.800	36.400	36.800	35.380	32,000
2022-10-13	34.900	36.500	34.900	36.400	34.995	17,186
2022-10-12	37.200	37.200	37.000	37.050	35.620	10,000
2022-10-07	37.600	37.600	37.600	37.600	36.149	1,695
2022-10-06	37.000	37.150	37.000	37.150	35.716	2,000
2022-10-05	37.100	37.150	37.000	37.000	35.572	16,181
2022-10-04	37.100	37.100	37.100	37.100	35.668	3,000
2022-09-30	37.200	37.200	37.000	37.000	35.572	8,057
2022-09-29	37.000	37.200	37.000	37.150	35.716	46,000
2022-09-28	37.300	37.300	36.800	36.800	35.380	18,107
2022-09-27	37.350	37.400	37.300	37.300	35.860	29,035
2022-09-26	37.300	37.300	37.300	37.300	35.860	14,000
2022-09-23	37.450	37.450	37.300	37.300	35.860	9,000
2022-09-22	37.500	37.750	37.500	37.750	36.293	7,003
2022-09-21	37.550	38.200	37.500	38.000	36.533	11,000
2022-09-20	38.100	38.250	38.100	38.200	36.726	33,017
2022-09-19	38.250	38.250	38.250	38.250	36.774	6,112
2022-09-16	38.100	38.250	38.100	38.250	36.774	28,001
2022-09-15	38.000	39.000	38.000	38.300	36.822	37,030
2022-09-14	37.200	37.700	37.200	37.700	36.245	17,285
2022-09-13	38.000	38.300	37.800	38.000	36.533	52,198
2022-09-12	38.000	38.250	38.000	38.200	36.726	36,557
2022-09-08	38.000	38.150	38.000	38.000	36.533	10,330
2022-09-07	38.000	38.000	37.950	38.000	36.533	12,300
2022-09-06	37.850	37.850	37.650	37.650	36.197	22,564
2022-09-05	37.750	38.500	37.750	37.850	36.389	13,345
2022-09-02	38.150	38.200	37.600	38.000	36.533	21,591
2022-09-01	37.450	37.650	37.450	37.600	36.149	36,329
2022-08-31	37.500	37.500	37.400	37.500	36.053	5,350
2022-08-30	37.500	37.500	37.250	37.250	35.812	3,300
2022-08-29	37.600	37.650	37.200	37.200	35.764	20,300
2022-08-26	37.800	37.800	37.500	37.800	36.341	9,300
2022-08-25	37.400	38.500	37.400	38.350	36.870	42,983
2022-08-24	37.400	37.400	37.100	37.100	35.668	3,036
2022-08-23	37.400	37.400	37.100	37.100	35.668	18,300
2022-08-22	37.850	37.850	37.400	37.400	35.957	9,840
2022-08-19	37.300	37.850	37.250	37.850	36.389	31,242
2022-08-18	37.150	37.150	37.000	37.100	35.668	51,877
2022-08-17	37.350	37.500	37.150	37.150	35.716	28,000
2022-08-16	37.200	37.350	37.150	37.350	35.908	4,100
2022-08-15	37.700	37.700	37.450	37.650	36.197	35,392
2022-08-12	37.400	37.700	37.400	37.700	36.245	12,315
2022-08-11	37.450	37.650	37.200	37.450	36.005	20,190
2022-08-10	37.050	37.700	36.000	37.450	36.005	37,400
2022-08-09	37.000	37.450	36.900	37.450	36.005	94,198
2022-08-08	37.500	37.500	37.050	37.100	35.668	14,000
2022-08-05	37.500	37.700	37.500	37.700	36.245	3,030
2022-08-04	37.350	37.350	37.050	37.350	35.908	9,000
2022-08-03	37.500	37.500	37.350	37.350	35.908	10,642
2022-08-02	37.400	37.750	37.050	37.750	36.293	13,020
2022-08-01	37.400	37.500	37.400	37.500	36.053	12,000
2022-07-29	37.600	37.600	37.300	37.400	35.957	14,015
2022-07-28	38.050	38.050	37.400	37.400	35.957	28,282
2022-07-27	38.900	39.200	38.900	39.150	35.480	30,305
2022-07-26	38.700	38.950	38.650	38.950	35.298	14,118
2022-07-22	38.950	38.950	38.700	38.700	35.072	15,105

← NewerPage 17 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.