Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.800	44.000	43.800	44.000	44.000	8,000
2026-01-16	44.000	44.000	43.800	43.800	43.800	11,000
2026-01-15	44.100	44.200	43.900	44.200	44.200	3,060
2026-01-14	43.850	44.100	43.800	44.100	44.100	3,000
2026-01-13	44.950	44.950	43.750	43.750	43.750	7,000
2026-01-12	43.900	44.000	43.300	43.900	43.900	10,200
2026-01-09	43.500	44.500	43.500	43.950	43.950	7,000
2026-01-08	43.200	43.500	43.200	43.500	43.500	3,000
2026-01-07	43.000	43.600	42.850	43.550	43.550	28,000
2026-01-06	43.000	43.200	43.000	43.200	43.200	5,000
2026-01-05	43.000	43.650	43.000	43.500	43.500	16,003
2026-01-02	44.000	44.000	42.700	43.000	43.000	15,000
2025-12-31	44.450	44.450	44.450	44.450	44.450	2,160
2025-12-30	43.150	43.150	43.050	43.050	43.050	8,300
2025-12-29	43.250	44.050	43.250	44.050	44.050	3,000
2025-12-26	43.250	43.250	43.250	43.250	43.250	0
2025-12-24	43.250	43.250	43.250	43.250	43.250	2,032
2025-12-23	44.300	44.300	43.250	44.050	44.050	4,000
2025-12-22	43.850	43.850	43.850	43.850	43.850	0
2025-12-19	43.400	43.850	43.400	43.850	43.850	3,000
2025-12-18	43.250	44.050	43.200	44.050	44.050	3,007
2025-12-17	45.000	45.000	44.000	44.000	44.000	4,000
2025-12-16	43.850	43.850	43.850	43.850	43.850	3,000
2025-12-15	43.600	44.050	43.600	43.850	43.850	5,000
2025-12-12	43.000	43.700	43.000	43.400	43.400	7,353
2025-12-11	44.000	44.000	42.400	42.400	42.400	16,095
2025-12-10	43.300	44.700	43.300	44.700	44.700	2,425
2025-12-09	43.150	43.600	43.100	43.600	43.600	3,000
2025-12-08	43.050	44.150	43.050	44.150	44.150	3,185
2025-12-05	43.900	43.900	43.300	43.650	43.650	7,226
2025-12-04	43.450	43.450	43.450	43.450	43.450	0
2025-12-03	43.100	43.450	43.050	43.450	43.450	8,000
2025-12-02	43.050	43.050	43.050	43.050	43.050	2,000
2025-12-01	43.000	43.400	43.000	43.400	43.400	5,000
2025-11-28	43.350	43.400	42.950	43.350	43.350	18,000
2025-11-27	43.400	43.400	43.000	43.000	43.000	2,047
2025-11-26	43.500	44.550	43.100	43.100	43.100	11,025
2025-11-25	43.200	43.500	43.050	43.500	43.500	7,000
2025-11-24	44.900	44.900	43.700	44.500	44.500	5,100
2025-11-21	44.800	44.800	44.800	44.800	44.800	0
2025-11-20	43.500	44.800	43.500	44.800	44.800	3,406
2025-11-19	43.500	43.500	43.500	43.500	43.500	2,000
2025-11-18	44.600	44.600	44.600	44.600	44.600	0
2025-11-17	44.200	45.350	41.900	44.600	44.600	10,106
2025-11-14	44.300	44.300	43.900	44.200	44.200	18,000
2025-11-13	44.350	44.350	44.300	44.300	44.300	4,000
2025-11-12	43.000	44.450	42.650	44.450	44.450	8,000
2025-11-11	43.700	43.700	43.000	43.700	43.700	6,020
2025-11-10	43.850	43.850	43.850	43.850	43.850	0
2025-11-07	43.850	43.850	43.850	43.850	43.850	0
2025-11-06	44.000	44.000	43.850	43.850	43.850	4,000
2025-11-05	44.050	44.050	44.050	44.050	44.050	0
2025-11-04	44.050	44.050	44.050	44.050	44.050	0
2025-11-03	44.050	44.050	44.050	44.050	44.050	0
2025-10-31	44.100	44.450	44.050	44.050	44.050	4,037
2025-10-30	43.700	43.700	43.700	43.700	43.700	0
2025-10-29	43.700	43.700	43.700	43.700	43.700	0
2025-10-28	43.000	43.700	43.000	43.700	43.700	4,000
2025-10-27	43.900	43.900	43.900	43.900	43.900	0
2025-10-23	43.900	43.900	43.900	43.900	43.900	1,000

← NewerPage 4 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.