Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.550	47.600	47.550	47.600	47.600	3,010
2026-07-20	47.550	47.550	47.550	47.550	47.550	3,000
2026-07-17	47.300	47.500	47.250	47.500	47.500	11,000
2026-07-16	47.800	48.000	47.800	48.000	48.000	4,000
2026-07-15	47.500	47.950	47.050	47.900	47.900	10,000
2026-07-14	47.600	47.600	47.500	47.500	47.500	2,000
2026-07-13	47.000	47.750	47.000	47.600	47.600	16,000
2026-07-10	47.950	47.950	47.950	47.950	47.950	0
2026-07-09	47.150	47.950	47.100	47.950	47.950	11,000
2026-07-08	47.000	48.700	47.000	48.700	48.700	13,000
2026-07-07	47.000	47.000	47.000	47.000	47.000	6,000
2026-07-06	47.800	47.800	47.000	47.300	47.300	4,110
2026-07-03	47.750	47.750	46.650	47.300	47.300	9,000
2026-07-02	47.050	47.350	47.000	47.350	47.350	13,000
2026-07-01	48.050	48.050	48.050	48.050	48.050	1,000
2026-06-30	48.900	48.900	48.900	48.900	48.900	0
2026-06-29	47.550	49.200	47.500	48.900	48.900	14,000
2026-06-26	49.000	49.000	49.000	49.000	49.000	1,000
2026-06-25	49.350	49.350	49.350	49.350	49.350	0
2026-06-24	49.350	49.350	49.350	49.350	49.350	0
2026-06-23	49.400	49.400	48.450	49.350	49.350	4,000
2026-06-22	49.450	49.450	49.350	49.400	49.400	4,100
2026-06-18	49.950	49.950	49.950	49.950	49.950	0
2026-06-17	48.000	49.950	48.000	49.950	49.950	9,000
2026-06-16	48.350	48.400	47.300	48.000	48.000	21,000
2026-06-15	48.250	48.650	47.550	48.350	48.350	14,000
2026-06-12	48.200	48.250	48.150	48.250	48.250	7,000
2026-06-11	47.650	48.500	46.050	48.250	48.250	9,000
2026-06-10	47.400	47.650	47.400	47.650	47.650	2,062
2026-06-09	47.400	47.400	47.400	47.400	47.400	1,000
2026-06-08	46.800	47.750	46.000	47.750	47.750	25,000
2026-06-05	45.700	48.250	45.700	48.000	48.000	12,022
2026-06-04	48.450	48.450	48.450	48.450	48.450	0
2026-06-03	48.500	48.500	48.450	48.450	48.450	2,000
2026-06-02	48.600	48.600	47.950	48.500	48.500	8,000
2026-06-01	48.650	48.900	48.000	48.600	48.600	8,000
2026-05-29	48.550	48.950	48.300	48.650	48.650	8,190
2026-05-28	47.950	48.900	47.750	48.550	48.550	9,200
2026-05-27	48.950	48.950	47.800	47.850	47.850	5,000
2026-05-26	47.500	47.750	47.150	47.750	47.750	11,000
2026-05-25	47.500	47.500	47.500	47.500	47.500	0
2026-05-22	47.500	47.550	47.500	47.500	47.500	6,000
2026-05-21	46.500	49.700	46.500	47.500	47.500	38,400
2026-05-20	46.450	46.450	46.450	46.450	46.450	0
2026-05-19	46.400	46.450	46.400	46.450	46.450	9,000
2026-05-18	46.200	46.450	46.200	46.450	46.450	4,022
2026-05-15	45.800	46.200	44.300	46.200	46.200	17,020
2026-05-14	45.600	45.850	45.600	45.850	45.850	6,000
2026-05-13	45.050	45.650	45.050	45.600	45.600	15,000
2026-05-12	44.400	45.200	44.400	45.000	45.000	7,000
2026-05-11	43.000	44.400	43.000	44.400	44.400	15,300
2026-05-08	43.000	43.500	42.950	43.500	43.500	11,173
2026-05-07	41.650	43.500	41.650	43.500	43.500	12,016
2026-05-06	43.950	43.950	43.500	43.500	43.500	4,000
2026-05-05	43.750	43.750	43.750	43.750	43.750	2,325
2026-05-04	43.750	43.750	43.750	43.750	43.750	2,300
2026-04-30	43.400	43.750	43.400	43.750	43.750	2,000
2026-04-29	42.450	43.050	42.450	43.050	43.050	5,000
2026-04-28	43.800	43.800	43.800	43.800	43.800	0
2026-04-27	43.800	43.800	43.800	43.800	43.800	1,322

← NewerPage 2 of 20 · 1,194 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.