Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	37.200	37.200	37.200	37.200	33.712	1,100
2022-04-19	37.200	37.200	37.200	37.200	33.712	2,059
2022-04-18	37.000	37.200	37.000	37.200	33.712	10,001
2022-04-15	37.300	37.350	37.050	37.350	33.848	5,090
2022-04-14	37.150	37.300	37.150	37.300	33.803	5,021
2022-04-13	37.000	37.800	36.950	37.050	33.577	26,127
2022-04-12	36.950	37.200	36.950	37.200	33.712	7,451
2022-04-11	37.000	37.150	36.950	37.150	33.667	19,001
2022-04-08	36.900	37.100	36.900	36.950	33.486	4,081
2022-04-07	36.800	37.000	36.600	36.600	33.169	23,107
2022-04-06	37.000	37.050	36.600	36.600	33.169	69,538
2022-04-01	36.950	36.950	36.900	36.900	33.441	43,000
2022-03-31	37.000	37.000	36.900	37.000	33.531	15,100
2022-03-30	37.000	37.200	37.000	37.200	33.712	8,000
2022-03-29	37.300	37.300	36.900	36.900	33.441	14,259
2022-03-28	37.000	37.300	37.000	37.300	33.803	3,003
2022-03-25	37.000	37.050	37.000	37.000	33.531	8,297
2022-03-24	37.500	37.500	37.000	37.000	33.531	4,129
2022-03-23	37.050	37.800	36.900	37.400	33.894	18,464
2022-03-22	37.400	37.400	37.050	37.050	33.577	11,296
2022-03-21	37.500	37.500	37.000	37.300	33.803	6,678
2022-03-17	37.500	37.950	37.500	37.900	34.347	6,003
2022-03-16	36.600	36.600	36.600	36.600	33.169	1,002
2022-03-15	36.800	36.850	36.450	36.450	33.033	34,305
2022-03-14	36.800	36.800	36.750	36.750	33.305	11,000
2022-03-11	37.500	37.500	36.850	36.850	33.395	34,495
2022-03-10	39.500	39.500	37.600	37.950	34.392	21,120
2022-03-09	39.600	40.900	38.500	38.750	35.117	131,266
2022-03-08	38.050	40.950	38.000	38.900	35.253	109,299
2022-03-07	38.300	38.850	37.600	38.050	34.483	9,150
2022-03-04	39.300	39.300	38.300	38.300	34.709	28,000
2022-03-03	38.900	38.900	38.050	38.050	34.483	16,455
2022-03-02	38.700	39.950	38.700	38.850	35.208	111,289
2022-03-01	36.550	38.850	36.550	38.700	35.072	35,300
2022-02-25	36.850	36.850	36.800	36.800	33.350	3,001
2022-02-24	37.500	39.000	37.000	37.150	33.667	25,112
2022-02-23	36.600	37.300	36.500	37.300	33.803	10,307
2022-02-22	37.100	37.100	36.500	36.500	33.078	6,193
2022-02-21	36.850	36.850	36.500	36.500	33.078	16,000
2022-02-17	36.200	37.000	36.200	37.000	33.531	15,220
2022-02-16	36.300	36.350	36.200	36.200	32.806	20,000
2022-02-15	36.250	36.250	36.200	36.200	32.806	3,001
2022-02-14	36.000	36.000	36.000	36.000	32.625	11,048
2022-02-11	36.000	36.100	36.000	36.100	32.716	11,000
2022-02-10	36.000	36.150	36.000	36.000	32.625	12,200
2022-02-09	37.250	37.250	36.750	36.750	33.305	3,000
2022-02-08	36.250	36.250	36.250	36.250	32.852	4,403
2022-02-07	36.500	36.500	36.250	36.250	32.852	5,064
2022-01-26	35.700	36.900	35.700	36.500	33.078	8,001
2022-01-25	35.500	36.250	35.500	36.100	32.716	5,524
2022-01-24	35.000	36.650	33.900	36.450	33.033	36,425
2022-01-20	36.400	36.400	36.200	36.200	32.806	9,250
2022-01-19	37.300	38.500	36.300	36.300	32.897	16,020
2022-01-17	36.300	36.300	36.300	36.300	32.897	1,250
2022-01-14	36.500	36.500	36.300	36.300	32.897	3,860
2022-01-13	36.500	37.000	36.500	36.500	33.078	5,071
2022-01-12	36.500	36.500	36.500	36.500	33.078	3,120
2022-01-11	36.500	36.500	36.050	36.050	32.670	5,270
2022-01-07	37.000	37.000	36.500	36.500	33.078	5,230
2022-01-05	36.850	36.850	36.700	36.700	33.259	8,194

← NewerPage 19 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.