Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	37.000	37.100	36.900	37.100	33.622	3,001
2022-01-03	37.000	37.000	36.750	36.750	33.305	2,214
2021-12-30	37.000	37.000	36.500	36.500	33.078	9,165
2021-12-29	37.600	37.600	36.750	37.050	33.577	9,000
2021-12-28	36.600	36.800	36.450	36.450	33.033	14,230
2021-12-27	36.400	36.600	36.400	36.600	33.169	2,149
2021-12-24	36.000	36.400	36.000	36.400	32.987	8,314
2021-12-23	36.000	36.350	36.000	36.350	32.942	5,345
2021-12-22	36.300	36.300	36.300	36.300	32.897	1,100
2021-12-20	36.400	36.500	36.300	36.300	32.897	32,000
2021-12-17	36.400	36.400	36.400	36.400	32.987	1,000
2021-12-16	36.000	36.000	36.000	36.000	32.625	1,348
2021-12-15	36.350	36.400	36.350	36.400	32.987	5,094
2021-12-14	36.000	36.050	36.000	36.050	32.670	3,230
2021-12-13	36.000	36.800	36.000	36.400	32.987	15,347
2021-12-10	36.150	36.150	36.000	36.000	32.625	15,380
2021-12-09	36.150	36.200	36.100	36.100	32.716	15,000
2021-12-08	36.400	36.400	36.350	36.350	32.942	2,401
2021-12-07	36.600	36.600	36.500	36.500	33.078	9,000
2021-12-06	37.050	37.050	36.350	36.350	32.942	2,001
2021-12-03	36.500	36.500	36.400	36.400	32.987	22,025
2021-12-02	36.400	36.550	36.400	36.550	33.123	7,472
2021-12-01	37.000	37.600	36.000	36.400	32.987	42,071
2021-11-30	37.100	37.100	37.100	37.100	33.622	4,166
2021-11-29	37.200	37.200	37.200	37.200	33.712	3,001
2021-11-26	36.800	37.800	36.700	36.850	33.395	19,153
2021-11-25	37.550	37.550	37.350	37.350	33.848	7,761
2021-11-24	37.200	38.500	37.200	37.500	33.984	36,646
2021-11-23	37.600	37.600	37.350	37.350	33.848	4,001
2021-11-22	37.500	37.500	37.500	37.500	33.984	1,000
2021-11-19	38.000	38.100	37.450	38.100	34.528	6,879
2021-11-18	37.850	38.400	37.550	37.950	34.392	25,754
2021-11-17	37.900	38.000	37.750	37.750	34.211	12,349
2021-11-16	38.150	38.150	37.500	37.600	34.075	13,230
2021-11-15	38.500	38.500	37.700	37.700	34.166	14,985
2021-11-12	37.600	37.950	37.500	37.950	34.392	25,151
2021-11-11	38.100	38.400	38.100	38.150	34.573	18,455
2021-11-10	38.300	38.500	37.850	38.100	34.528	25,319
2021-11-09	37.400	38.450	37.400	38.300	34.709	17,680
2021-11-08	39.250	39.250	38.650	38.850	35.208	19,561
2021-11-05	38.450	39.000	38.450	38.550	34.936	23,612
2021-11-04	37.900	38.900	37.900	38.450	34.845	15,856
2021-11-03	39.100	39.100	38.400	38.450	34.845	11,050
2021-11-02	38.750	39.150	37.950	38.300	34.709	29,255
2021-11-01	38.600	38.700	38.600	38.700	35.072	10,000
2021-10-29	38.600	38.850	38.600	38.600	34.981	16,000
2021-10-28	39.000	39.000	38.550	38.650	35.027	30,037
2021-10-27	38.700	38.900	38.300	38.750	35.117	10,340
2021-10-26	38.200	38.500	37.500	38.000	34.437	27,131
2021-10-25	38.300	38.300	37.600	37.600	34.075	7,000
2021-10-22	37.800	37.800	37.800	37.800	34.256	1,006
2021-10-21	38.300	38.300	37.800	37.800	34.256	7,161

← NewerPage 20 of 20 · 1,192 trading days

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.