Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	39.650	39.650	38.700	39.050	39.050	16,001
2025-01-22	39.500	39.900	39.500	39.700	39.700	75,000
2025-01-21	39.700	39.700	39.600	39.700	39.700	15,000
2025-01-20	39.300	39.700	39.200	39.700	39.700	118,000
2025-01-17	39.100	39.150	39.000	39.000	39.000	23,000
2025-01-16	39.650	39.650	39.100	39.100	39.100	21,000
2025-01-15	39.250	39.750	39.250	39.350	39.350	68,000
2025-01-14	39.100	39.200	38.600	39.200	39.200	110,000
2025-01-13	37.800	38.450	37.800	38.350	38.350	60,000
2025-01-10	36.950	37.800	36.950	37.800	37.800	57,000
2025-01-09	37.450	38.150	37.450	38.150	38.150	18,000
2025-01-08	37.450	37.850	37.400	37.850	37.850	33,000
2025-01-07	37.600	37.800	37.400	37.800	37.800	62,000
2025-01-06	37.500	37.850	37.500	37.850	37.850	6,000
2025-01-03	37.250	37.600	37.200	37.600	37.600	12,000
2025-01-02	37.350	37.500	37.000	37.500	37.500	10,000
2024-12-31	37.000	37.650	37.000	37.350	37.350	29,000
2024-12-30	37.500	37.600	37.500	37.600	37.600	7,000
2024-12-27	37.500	37.800	36.900	37.700	37.700	21,000
2024-12-26	36.600	37.400	36.600	37.400	37.400	17,000
2024-12-25	37.050	37.450	37.050	37.450	37.450	5,000
2024-12-24	38.250	38.250	37.150	37.600	37.600	4,000
2024-12-23	37.800	38.250	37.800	38.250	38.250	5,000
2024-12-20	37.200	37.950	36.950	37.900	37.900	44,000
2024-12-19	38.000	38.000	37.500	37.800	37.800	13,000
2024-12-18	38.350	38.350	37.600	38.000	38.000	12,000
2024-12-17	38.300	38.700	37.950	38.300	38.300	79,000
2024-12-16	36.750	37.950	36.400	37.950	37.950	73,000
2024-12-13	36.700	36.900	36.100	36.850	36.850	19,000
2024-12-12	36.500	36.600	36.200	36.600	36.600	9,000
2024-12-11	36.650	36.650	36.250	36.500	36.500	31,000
2024-12-10	36.000	36.250	35.950	36.250	36.250	19,000
2024-12-09	35.850	36.250	35.850	36.250	36.250	9,000
2024-12-06	35.750	36.450	35.750	36.450	36.450	54,000
2024-12-05	36.400	36.400	36.400	36.400	36.400	2,000
2024-12-04	36.450	36.450	36.200	36.200	36.200	4,000
2024-12-03	35.700	36.500	35.700	36.500	36.500	12,000
2024-12-02	37.300	37.300	36.050	36.650	36.650	11,000
2024-11-29	35.650	36.500	35.650	36.450	36.450	9,000
2024-11-28	35.600	36.450	35.600	36.450	36.450	11,000
2024-11-27	35.950	36.000	35.900	36.000	36.000	8,000
2024-11-26	35.450	35.950	35.450	35.950	35.950	4,000
2024-11-25	35.950	35.950	35.350	35.700	35.700	5,000
2024-11-22	36.000	36.000	35.600	35.950	35.950	4,000
2024-11-21	35.550	36.000	35.550	36.000	36.000	4,000
2024-11-20	35.500	36.000	35.500	36.000	36.000	6,483
2024-11-19	36.150	36.150	36.050	36.050	36.050	3,000
2024-11-18	35.700	36.200	35.700	36.200	36.200	5,000
2024-11-15	35.400	35.700	35.150	35.700	35.700	8,000
2024-11-14	35.650	35.650	35.400	35.400	35.400	2,000
2024-11-13	35.950	35.950	35.250	35.650	35.650	15,000
2024-11-12	35.000	35.500	35.000	35.500	35.500	14,000
2024-11-11	35.050	35.050	35.000	35.000	35.000	4,000
2024-11-08	35.600	35.650	35.500	35.500	35.500	57,000
2024-11-07	35.700	36.700	35.700	36.200	36.200	8,000
2024-11-06	36.300	36.300	36.300	36.300	36.300	0
2024-11-05	36.300	36.300	36.300	36.300	36.300	0
2024-11-04	36.100	36.300	36.100	36.300	36.300	2,000
2024-11-01	36.000	36.400	36.000	36.400	36.400	2,000
2024-10-31	36.300	36.300	36.300	36.300	36.300	0

← NewerPage 8 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.