Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.100	36.300	35.700	36.300	36.300	9,000
2024-10-29	36.000	37.350	35.900	36.400	36.400	6,000
2024-10-28	36.000	36.000	36.000	36.000	36.000	3,000
2024-10-25	36.300	36.600	36.200	36.250	36.250	13,000
2024-10-24	36.750	36.750	36.050	36.300	36.300	10,000
2024-10-23	35.700	36.750	35.600	36.750	36.750	26,000
2024-10-22	36.750	36.750	36.000	36.450	36.450	3,000
2024-10-21	36.450	36.450	36.200	36.200	36.200	3,000
2024-10-18	36.750	36.750	35.100	36.450	36.450	32,000
2024-10-17	36.650	36.650	36.450	36.450	36.450	4,000
2024-10-16	35.850	36.700	35.500	36.700	36.700	22,000
2024-10-15	36.500	36.500	35.850	35.850	35.850	9,000
2024-10-14	36.200	36.500	35.750	36.500	36.500	37,000
2024-10-11	36.650	36.650	36.150	36.200	36.200	25,000
2024-10-09	36.500	36.500	35.900	36.500	36.500	12,000
2024-10-08	34.800	37.450	34.800	36.400	36.400	8,000
2024-10-07	35.300	35.300	34.700	35.300	35.300	13,000
2024-10-04	35.350	35.350	35.350	35.350	35.350	1,000
2024-10-03	35.000	35.000	35.000	35.000	35.000	0
2024-10-02	35.000	35.000	35.000	35.000	35.000	0
2024-10-01	35.000	35.000	35.000	35.000	35.000	0
2024-09-30	34.900	35.250	34.900	35.000	35.000	4,000
2024-09-27	34.750	34.850	34.750	34.850	34.850	13,000
2024-09-26	34.250	34.750	34.250	34.750	34.750	22,000
2024-09-25	34.200	34.550	34.200	34.550	34.550	5,000
2024-09-24	34.700	34.700	34.250	34.600	34.600	4,000
2024-09-23	34.650	34.650	34.600	34.600	34.600	4,000
2024-09-20	34.500	34.600	34.500	34.600	34.600	3,000
2024-09-19	34.100	34.550	34.100	34.550	34.550	3,000
2024-09-18	34.100	34.600	34.100	34.600	34.600	8,000
2024-09-16	34.600	34.600	34.000	34.600	34.600	11,000
2024-09-13	34.300	34.300	34.300	34.300	34.300	4,000
2024-09-12	34.000	34.500	34.000	34.500	34.500	11,000
2024-09-11	34.500	34.550	34.350	34.500	34.500	5,000
2024-09-10	34.350	34.350	34.350	34.350	34.350	1,000
2024-09-09	33.800	34.200	33.500	34.200	34.200	37,000
2024-09-06	34.000	34.000	34.000	34.000	34.000	1,000
2024-09-05	34.500	34.550	34.500	34.550	34.550	4,000
2024-09-04	34.600	34.600	34.500	34.500	34.500	2,000
2024-09-03	34.100	34.650	34.100	34.650	34.650	7,000
2024-09-02	34.450	34.600	34.250	34.600	34.600	12,000
2024-08-30	34.300	34.400	34.300	34.400	34.400	3,000
2024-08-29	34.000	34.350	34.000	34.350	34.350	5,000
2024-08-28	34.400	34.400	34.400	34.400	34.400	1,000
2024-08-27	34.000	34.200	34.000	34.200	34.200	12,000
2024-08-26	34.000	34.050	34.000	34.000	34.000	9,000
2024-08-23	34.600	34.600	34.600	34.600	34.600	0
2024-08-22	33.900	34.600	33.850	34.600	34.600	9,000
2024-08-21	34.750	34.750	33.800	34.700	34.700	10,000
2024-08-20	34.800	34.800	33.800	34.750	34.750	5,000
2024-08-19	34.500	34.500	34.000	34.000	34.000	7,000
2024-08-16	33.800	33.900	33.400	33.400	33.400	10,000
2024-08-15	33.800	33.800	33.750	33.750	33.750	3,000
2024-08-14	33.250	33.600	33.250	33.600	33.600	7,000
2024-08-13	33.300	33.650	33.250	33.650	33.650	5,000
2024-08-12	33.300	33.700	33.300	33.700	33.700	22,000
2024-08-09	33.000	33.400	33.000	33.400	33.400	14,000
2024-08-08	33.000	33.500	33.000	33.500	33.500	5,000
2024-08-07	33.000	33.600	33.000	33.600	33.600	4,000
2024-08-06	32.850	33.500	32.850	33.500	33.500	7,000

← NewerPage 9 of 20 · 1,194 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.