Gseven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.800	45.000	44.800	45.000	45.000	17,000
2026-10-15	44.900	44.900	43.550	44.900	44.900	5,000
2026-10-14	44.950	44.950	44.400	44.900	44.900	21,026
2026-10-13	44.800	44.950	44.800	44.950	44.950	2,000
2026-10-12	45.000	45.100	43.750	44.950	44.950	14,000
2026-10-08	45.000	45.000	45.000	45.000	45.000	2,001
2026-10-07	45.000	45.000	45.000	45.000	45.000	1,000
2026-10-06	44.500	44.900	44.000	44.900	44.900	4,000
2026-10-05	44.950	44.950	44.950	44.950	44.950	0
2026-10-02	44.700	44.950	44.700	44.950	44.950	5,000
2026-10-01	44.700	44.700	44.700	44.700	44.700	0
2026-09-30	44.700	44.700	44.700	44.700	44.700	1,000
2026-09-29	44.700	44.700	44.700	44.700	44.700	5,001
2026-09-24	44.700	44.700	44.700	44.700	44.700	0
2026-09-23	44.700	44.700	44.700	44.700	44.700	0
2026-09-22	44.750	44.750	44.700	44.700	44.700	2,000
2026-09-21	44.500	44.750	44.500	44.750	44.750	2,000
2026-09-18	44.450	44.500	44.450	44.500	44.500	2,000
2026-09-17	44.450	44.450	44.450	44.450	44.450	5,000
2026-09-16	44.450	44.450	44.450	44.450	44.450	3,000
2026-09-15	43.950	44.450	43.950	44.450	44.450	5,045
2026-09-14	43.500	43.950	43.500	43.950	43.950	7,000
2026-09-11	43.500	43.500	43.500	43.500	43.500	4,100
2026-09-10	44.000	44.000	43.500	43.500	43.500	8,100
2026-09-09	43.550	44.000	43.500	44.000	44.000	4,000
2026-09-08	43.650	43.650	43.550	43.550	43.550	18,000
2026-09-07	44.300	44.300	43.800	43.800	43.800	2,000
2026-09-04	43.700	44.300	43.700	44.300	44.300	2,000
2026-09-03	44.100	44.100	44.100	44.100	44.100	1,000
2026-09-02	44.150	44.150	44.100	44.100	44.100	4,050
2026-09-01	44.750	44.750	44.450	44.450	44.450	4,000
2026-08-31	45.500	45.500	44.400	44.800	44.800	28,010
2026-08-28	44.546	44.546	43.500	44.227	44.227	57,211
2026-08-27	44.727	44.727	43.864	43.909	43.909	11,268
2026-08-26	43.909	43.909	43.864	43.864	43.864	2,200
2026-08-25	43.909	43.909	43.909	43.909	43.909	1,100
2026-08-24	43.864	43.864	43.864	43.864	43.864	5,500
2026-08-21	47.550	48.250	47.550	48.250	48.250	5,000
2026-08-20	48.500	48.500	47.500	48.150	48.150	10,000
2026-08-19	47.550	48.200	47.550	48.200	48.200	6,000
2026-08-18	48.200	48.200	47.700	47.700	47.700	11,000
2026-08-17	47.700	48.300	47.500	48.300	48.300	17,000
2026-08-14	47.800	47.800	47.700	47.750	47.750	7,000
2026-08-13	46.100	47.800	46.100	47.800	47.800	16,003
2026-08-12	46.000	46.500	46.000	46.000	46.000	24,600
2026-08-11	45.450	45.450	45.450	45.450	45.450	4,430
2026-08-10	44.650	45.450	44.650	45.450	45.450	8,583
2026-08-07	44.900	44.900	44.150	44.900	44.900	14,208
2026-08-06	45.000	45.000	44.700	44.700	44.700	5,000
2026-08-05	45.000	45.300	45.000	45.300	45.300	2,000
2026-08-04	45.500	45.500	43.650	45.500	45.500	11,005
2026-08-03	45.500	45.500	45.500	45.500	45.500	0
2026-07-31	45.950	45.950	45.450	45.500	45.500	5,000
2026-07-30	46.050	46.050	43.300	45.500	45.500	23,000
2026-07-29	46.500	46.500	46.000	46.000	46.000	4,000
2026-07-28	47.700	47.700	47.700	47.700	47.700	0
2026-07-27	47.700	47.700	47.700	47.700	47.700	0
2026-07-24	47.700	47.700	47.700	47.700	47.700	0
2026-07-23	47.500	47.700	47.500	47.700	47.700	2,000
2026-07-22	47.600	47.600	47.050	47.450	47.450	9,010

Page 1 of 5 · 242 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.