Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	42.400	43.850	42.400	43.850	43.850	4,000
2025-10-21	42.450	43.850	42.450	43.850	43.850	4,015
2025-10-20	43.750	44.150	43.500	43.800	43.800	6,000
2025-10-17	43.250	43.750	42.900	43.750	43.750	10,100
2025-10-16	43.750	43.750	42.200	43.250	43.250	6,007
2025-10-15	42.300	42.350	42.300	42.300	42.300	4,000
2025-10-14	42.500	42.500	41.550	42.350	42.350	6,000
2025-10-13	40.900	42.000	40.900	42.000	42.000	4,000
2025-10-09	42.250	42.750	42.250	42.750	42.750	3,198
2025-10-08	41.800	42.250	41.550	42.250	42.250	16,460
2025-10-07	43.450	43.450	42.750	42.750	42.750	6,000
2025-10-03	42.350	43.700	42.150	43.700	43.700	9,000
2025-10-02	43.000	43.800	43.000	43.800	43.800	3,001
2025-10-01	43.550	44.900	43.050	43.450	43.450	11,067
2025-09-30	43.450	43.450	43.450	43.450	43.450	1,030
2025-09-29	42.800	42.800	42.800	42.800	42.800	0
2025-09-26	42.450	42.800	42.300	42.800	42.800	6,031
2025-09-25	45.000	45.000	41.650	43.900	43.900	10,360
2025-09-24	43.300	43.600	43.300	43.600	43.600	2,000
2025-09-23	43.900	43.900	43.300	43.400	43.400	5,100
2025-09-22	41.800	43.500	41.800	43.000	43.000	14,055
2025-09-19	41.850	41.850	41.750	41.750	41.750	2,000
2025-09-18	41.500	41.500	41.500	41.500	41.500	2,000
2025-09-17	41.750	42.150	41.500	41.500	41.500	28,000
2025-09-16	41.250	42.250	41.250	42.250	42.250	23,140
2025-09-15	41.250	41.250	40.800	41.250	41.250	7,060
2025-09-12	41.150	41.250	41.150	41.250	41.250	5,000
2025-09-11	41.100	41.300	41.000	41.300	41.300	12,002
2025-09-10	41.750	41.750	41.750	41.750	41.750	0
2025-09-09	41.350	41.750	41.100	41.750	41.750	7,000
2025-09-08	41.050	41.700	41.050	41.700	41.700	3,000
2025-09-05	41.850	41.850	41.850	41.850	41.850	0
2025-09-04	41.800	41.850	41.800	41.850	41.850	3,000
2025-09-03	41.850	41.850	41.850	41.850	41.850	1,000
2025-09-02	41.800	41.800	41.800	41.800	41.800	0
2025-09-01	41.800	41.800	41.800	41.800	41.800	1,100
2025-08-29	41.100	41.750	41.100	41.250	41.250	8,000
2025-08-28	41.050	41.800	41.050	41.800	41.800	2,000
2025-08-27	41.900	41.950	41.000	41.950	41.950	7,000
2025-08-26	41.600	42.250	41.600	42.250	42.250	8,000
2025-08-25	40.700	41.900	40.700	41.900	41.900	2,000
2025-08-22	41.000	41.000	41.000	41.000	41.000	2,008
2025-08-21	41.150	41.150	40.800	40.800	40.800	12,100
2025-08-20	41.150	41.150	41.150	41.150	41.150	4,000
2025-08-19	41.250	41.250	41.150	41.150	41.150	7,000
2025-08-18	42.500	42.550	42.200	42.550	42.550	8,050
2025-08-15	41.700	42.100	41.700	42.100	42.100	4,000
2025-08-14	41.700	41.700	41.500	41.700	41.700	4,000
2025-08-13	41.500	41.500	41.200	41.200	41.200	3,000
2025-08-12	41.200	41.500	41.050	41.050	41.050	16,010
2025-08-11	41.000	41.000	41.000	41.000	41.000	1,000
2025-08-08	41.900	41.900	41.500	41.900	41.900	10,000
2025-08-07	41.000	41.900	41.000	41.900	41.900	8,000
2025-08-06	41.050	41.500	40.200	41.000	41.000	22,000
2025-08-05	42.200	42.200	42.200	42.200	42.200	1,000
2025-08-04	41.550	41.550	41.500	41.500	41.500	5,000
2025-08-01	40.800	40.800	40.800	40.800	40.800	4,128
2025-07-31	40.800	40.800	40.800	40.800	40.800	0
2025-07-30	40.800	40.800	40.800	40.800	40.800	0
2025-07-29	40.600	40.800	40.600	40.800	40.800	6,000

← NewerPage 5 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.