Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	38.900	39.000	38.900	39.000	35.344	15,026
2022-07-20	39.050	39.100	38.900	39.000	35.344	24,029
2022-07-19	39.100	39.100	39.000	39.100	35.434	18,015
2022-07-18	39.850	39.850	38.950	39.100	35.434	50,144
2022-07-15	39.750	40.250	38.200	38.900	35.253	42,482
2022-07-14	38.450	38.750	37.500	38.750	35.117	26,261
2022-07-13	37.600	38.500	37.600	38.500	34.891	15,852
2022-07-12	37.500	37.600	37.000	37.600	34.075	22,018
2022-07-11	38.550	38.550	37.100	37.550	34.030	18,000
2022-07-08	37.200	37.400	37.200	37.250	33.758	49,080
2022-07-07	37.150	37.150	37.100	37.100	33.622	7,061
2022-07-06	38.000	38.000	37.400	37.400	33.894	4,000
2022-07-04	37.150	37.850	37.150	37.850	34.302	3,120
2022-07-01	37.500	37.500	37.500	37.500	33.984	1,000
2022-06-30	37.500	37.700	37.500	37.700	34.166	11,000
2022-06-29	38.050	38.050	38.050	38.050	34.483	1,696
2022-06-28	38.050	38.050	38.000	38.050	34.483	6,000
2022-06-27	38.150	38.150	38.000	38.000	34.437	26,117
2022-06-24	37.700	38.100	37.350	38.100	34.528	34,216
2022-06-23	38.050	38.050	37.200	37.850	34.302	18,234
2022-06-22	38.450	38.450	38.400	38.400	34.800	11,115
2022-06-21	38.550	39.000	38.400	38.550	34.936	29,000
2022-06-20	39.850	39.850	38.000	38.550	34.936	39,385
2022-06-17	40.000	40.200	39.200	39.400	35.706	23,225
2022-06-16	41.400	42.000	40.000	40.000	36.250	69,651
2022-06-15	39.300	41.500	39.300	41.100	37.247	109,035
2022-06-14	38.700	39.200	38.650	38.800	35.162	18,000
2022-06-13	39.150	39.500	38.900	39.050	35.389	31,050
2022-06-10	39.200	39.600	38.500	39.200	35.525	14,000
2022-06-09	40.400	40.400	39.500	39.600	35.887	39,257
2022-06-08	38.500	41.250	38.500	40.350	36.567	156,109
2022-06-07	38.650	38.650	37.900	38.300	34.709	23,099
2022-06-06	39.300	39.300	37.700	37.700	34.166	7,078
2022-06-02	37.500	37.700	37.500	37.700	34.166	7,000
2022-06-01	37.650	37.800	37.650	37.650	34.120	6,210
2022-05-31	37.600	37.650	37.600	37.650	34.120	2,000
2022-05-30	37.700	38.000	37.500	37.500	33.984	20,600
2022-05-27	37.700	37.950	37.700	37.950	34.392	2,000
2022-05-26	37.450	37.450	37.450	37.450	33.939	1,394
2022-05-25	37.500	37.600	37.500	37.500	33.984	12,261
2022-05-24	37.400	37.400	37.400	37.400	33.894	2,000
2022-05-20	37.350	37.400	37.350	37.350	33.848	6,031
2022-05-19	37.850	37.850	37.800	37.800	34.256	2,012
2022-05-18	37.700	37.850	37.700	37.850	34.302	2,004
2022-05-17	37.550	37.550	37.550	37.550	34.030	2,000
2022-05-13	37.500	37.500	37.500	37.500	33.984	1,000
2022-05-12	37.600	37.600	37.600	37.600	34.075	1,010
2022-05-11	37.350	37.700	37.350	37.650	34.120	10,029
2022-05-10	37.750	37.750	37.350	37.350	33.848	9,011
2022-05-09	38.350	38.350	38.000	38.000	34.437	4,200
2022-05-06	37.800	38.500	37.300	38.450	34.845	29,016
2022-05-05	36.650	37.300	36.650	37.300	33.803	16,560
2022-05-04	36.650	36.650	36.650	36.650	33.214	1,115
2022-04-29	37.000	37.000	37.000	37.000	33.531	4,000
2022-04-28	36.550	37.000	36.550	37.000	33.531	3,000
2022-04-27	36.100	36.550	36.000	36.550	33.123	11,000
2022-04-26	36.950	36.950	36.950	36.950	33.486	1,000
2022-04-25	37.000	37.000	36.850	36.950	33.486	36,115
2022-04-22	37.250	37.250	37.250	37.250	33.758	2,000
2022-04-21	37.050	37.200	37.050	37.200	33.712	6,460

← NewerPage 18 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.