Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	42.200	44.000	42.100	44.000	44.000	16,000
2025-04-30	42.300	43.200	42.000	43.200	43.200	12,000
2025-04-29	42.100	42.600	42.050	42.600	42.600	11,005
2025-04-28	42.600	42.600	41.800	42.600	42.600	16,121
2025-04-25	43.050	43.200	42.950	43.000	43.000	5,000
2025-04-24	43.050	43.050	43.000	43.000	43.000	4,000
2025-04-23	43.250	43.950	43.250	43.950	43.950	3,000
2025-04-22	44.150	44.150	44.150	44.150	44.150	0
2025-04-21	43.000	44.150	42.350	44.150	44.150	7,110
2025-04-18	44.200	44.200	44.150	44.150	44.150	2,000
2025-04-17	44.300	44.900	43.900	44.900	44.900	15,100
2025-04-16	48.900	48.900	46.500	46.500	44.500	36,325
2025-04-15	48.050	48.800	47.500	48.300	46.223	20,060
2025-04-14	49.000	49.000	47.550	48.050	45.983	18,050
2025-04-11	47.550	49.400	45.500	49.000	46.893	146,345
2025-04-10	45.150	45.200	44.050	44.950	44.950	16,095
2025-04-09	41.450	41.750	40.500	41.750	41.750	24,100
2025-04-08	39.000	41.850	39.000	41.450	41.450	36,076
2025-04-07	40.850	41.000	40.850	40.850	40.850	35,000
2025-04-02	46.000	46.500	45.350	45.350	45.350	9,000
2025-04-01	45.150	46.450	45.150	46.100	46.100	28,164
2025-03-31	42.000	45.150	42.000	43.800	43.800	20,113
2025-03-28	45.100	45.150	44.500	45.150	45.150	18,000
2025-03-27	46.500	46.500	46.000	46.000	46.000	10,011
2025-03-26	45.450	46.600	45.000	46.550	46.550	38,000
2025-03-25	45.100	45.650	45.000	45.250	45.250	26,023
2025-03-24	44.000	44.550	44.000	44.550	44.550	10,050
2025-03-21	47.500	47.500	44.050	44.550	44.550	106,077
2025-03-20	51.800	51.800	47.550	47.900	47.900	116,000
2025-03-19	49.500	52.500	48.000	52.400	52.400	165,337
2025-03-18	44.000	47.900	44.000	47.900	47.900	146,006
2025-03-17	42.500	43.550	42.500	43.550	43.550	26,130
2025-03-14	42.250	42.400	41.700	42.300	42.300	30,000
2025-03-13	43.450	43.800	42.500	42.500	42.500	28,005
2025-03-12	42.600	44.000	42.600	43.850	43.850	120,000
2025-03-11	41.350	41.700	40.700	41.500	41.500	68,000
2025-03-10	40.100	41.750	40.100	41.750	41.750	10,060
2025-03-07	42.750	42.750	42.750	42.750	42.750	25,100
2025-03-06	41.250	42.750	41.250	42.750	42.750	9,000
2025-03-05	44.800	44.800	41.800	42.750	42.750	31,000
2025-03-04	41.250	41.250	41.200	41.200	41.200	7,000
2025-03-03	41.200	41.200	41.100	41.150	41.150	21,005
2025-02-27	40.350	41.100	40.350	41.100	41.100	65,000
2025-02-26	40.150	40.850	40.150	40.800	40.800	13,000
2025-02-25	40.200	40.500	40.200	40.450	40.450	31,000
2025-02-24	39.950	39.950	39.950	39.950	39.950	0
2025-02-21	40.400	40.400	39.950	39.950	39.950	9,000
2025-02-20	40.000	40.000	39.950	40.000	40.000	10,000
2025-02-19	40.650	40.650	40.100	40.100	40.100	4,025
2025-02-18	39.550	40.000	39.550	40.000	40.000	19,000
2025-02-17	39.950	40.200	39.950	39.950	39.950	17,000
2025-02-14	40.000	40.000	39.950	39.950	39.950	3,000
2025-02-13	40.000	40.000	39.950	39.950	39.950	7,080
2025-02-12	39.950	40.450	39.950	40.000	40.000	6,000
2025-02-11	40.200	40.600	40.000	40.000	40.000	29,000
2025-02-10	40.000	40.200	40.000	40.200	40.200	8,115
2025-02-07	40.000	40.100	39.800	40.100	40.100	12,000
2025-02-06	39.900	39.950	39.800	39.950	39.950	12,050
2025-02-05	40.100	40.300	40.100	40.200	40.200	10,115
2025-02-04	39.450	39.900	39.450	39.900	39.900	43,000

← NewerPage 7 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.