Gseven Co., Ltd. 2937
TPEX · Taiwan · Retail Trade
TWD 44.95+0.25 (+0.56%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 44.95 | +0.56% | TWD 44.70 | TWD 44.95 | TWD 44.70 | 5.01K |
| 2026-10-01 | TWD 44.70 | 0.00% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 0 |
| 2026-09-30 | TWD 44.70 | 0.00% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 1.00K |
| 2026-09-29 | TWD 44.70 | 0.00% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 5.00K |
| 2026-09-24 | TWD 44.70 | 0.00% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 0 |
| 2026-09-23 | TWD 44.70 | 0.00% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 0 |
| 2026-09-22 | TWD 44.70 | -0.11% | TWD 44.75 | TWD 44.75 | TWD 44.70 | 2.00K |
| 2026-09-21 | TWD 44.75 | +0.56% | TWD 44.50 | TWD 44.75 | TWD 44.50 | 2.00K |
| 2026-09-18 | TWD 44.50 | +0.11% | TWD 44.45 | TWD 44.50 | TWD 44.45 | 2.00K |
| 2026-09-17 | TWD 44.45 | 0.00% | TWD 44.45 | TWD 44.45 | TWD 44.45 | 5.00K |
| 2026-09-16 | TWD 44.45 | 0.00% | TWD 44.45 | TWD 44.45 | TWD 44.45 | 3.00K |
| 2026-09-15 | TWD 44.45 | +1.14% | TWD 43.95 | TWD 44.45 | TWD 43.95 | 5.05K |
| 2026-09-14 | TWD 43.95 | +1.03% | TWD 43.50 | TWD 43.95 | TWD 43.50 | 7.00K |
| 2026-09-11 | TWD 43.50 | 0.00% | TWD 43.50 | TWD 43.50 | TWD 43.50 | 4.10K |
| 2026-09-10 | TWD 43.50 | -1.14% | TWD 44.00 | TWD 44.00 | TWD 43.50 | 8.10K |
| 2026-09-09 | TWD 44.00 | +1.03% | TWD 43.55 | TWD 44.00 | TWD 43.50 | 4.00K |
| 2026-09-08 | TWD 43.55 | -0.57% | TWD 43.65 | TWD 43.65 | TWD 43.55 | 18.00K |
| 2026-09-07 | TWD 43.80 | -1.13% | TWD 44.30 | TWD 44.30 | TWD 43.80 | 2.00K |
| 2026-09-04 | TWD 44.30 | +0.45% | TWD 43.70 | TWD 44.30 | TWD 43.70 | 2.00K |
| 2026-09-03 | TWD 44.10 | 0.00% | TWD 44.10 | TWD 44.10 | TWD 44.10 | 1.00K |
| 2026-09-02 | TWD 44.10 | -0.79% | TWD 44.15 | TWD 44.15 | TWD 44.10 | 4.05K |
| 2026-09-01 | TWD 44.45 | -0.78% | TWD 44.75 | TWD 44.75 | TWD 44.45 | 4.00K |
| 2026-08-31 | TWD 44.80 | +1.29% | TWD 45.50 | TWD 45.50 | TWD 44.40 | 28.01K |
| 2026-08-28 | TWD 44.23 | +0.72% | TWD 44.55 | TWD 44.55 | TWD 43.50 | 57.21K |
| 2026-08-27 | TWD 43.91 | +0.10% | TWD 44.73 | TWD 44.73 | TWD 43.86 | 11.27K |
| 2026-08-26 | TWD 43.86 | -0.10% | TWD 43.91 | TWD 43.91 | TWD 43.86 | 2.20K |
| 2026-08-25 | TWD 43.91 | +0.10% | TWD 43.91 | TWD 43.91 | TWD 43.91 | 1.10K |
| 2026-08-24 | TWD 43.86 | 0.00% | TWD 43.86 | TWD 43.86 | TWD 43.86 | 5.50K |
| 2026-08-21 | TWD 43.86 | +0.21% | TWD 43.23 | TWD 43.86 | TWD 43.23 | 5.50K |
| 2026-08-20 | TWD 43.77 | -0.10% | TWD 44.09 | TWD 44.09 | TWD 43.18 | 11.00K |
| 2026-08-19 | TWD 43.82 | +1.05% | TWD 43.23 | TWD 43.82 | TWD 43.23 | 6.60K |
| 2026-08-18 | TWD 43.36 | -1.24% | TWD 43.82 | TWD 43.82 | TWD 43.36 | 12.10K |
| 2026-08-17 | TWD 43.91 | +1.15% | TWD 43.36 | TWD 43.91 | TWD 43.18 | 18.70K |
| 2026-08-14 | TWD 43.41 | -0.10% | TWD 43.45 | TWD 43.45 | TWD 43.36 | 7.70K |
| 2026-08-13 | TWD 43.45 | +3.91% | TWD 41.91 | TWD 43.45 | TWD 41.91 | 17.60K |
| 2026-08-12 | TWD 41.82 | +1.21% | TWD 41.82 | TWD 42.27 | TWD 41.82 | 27.06K |
| 2026-08-11 | TWD 41.32 | 0.00% | TWD 41.32 | TWD 41.32 | TWD 41.32 | 4.87K |
| 2026-08-10 | TWD 41.32 | +1.22% | TWD 40.59 | TWD 41.32 | TWD 40.59 | 9.44K |
| 2026-08-07 | TWD 40.82 | +0.45% | TWD 40.82 | TWD 40.82 | TWD 40.14 | 15.63K |
| 2026-08-06 | TWD 40.64 | -1.32% | TWD 40.91 | TWD 40.91 | TWD 40.64 | 5.50K |
| 2026-08-05 | TWD 41.18 | -0.44% | TWD 40.91 | TWD 41.18 | TWD 40.91 | 2.20K |
| 2026-08-04 | TWD 41.36 | 0.00% | TWD 41.36 | TWD 41.36 | TWD 39.68 | 12.11K |
| 2026-08-03 | TWD 41.36 | 0.00% | TWD 41.36 | TWD 41.36 | TWD 41.36 | 0 |
| 2026-07-31 | TWD 41.36 | 0.00% | TWD 41.77 | TWD 41.77 | TWD 41.32 | 5.50K |
| 2026-07-30 | TWD 41.36 | -1.09% | TWD 41.86 | TWD 41.86 | TWD 39.36 | 25.30K |
| 2026-07-29 | TWD 41.82 | -3.56% | TWD 42.27 | TWD 42.27 | TWD 41.82 | 4.40K |
| 2026-07-28 | TWD 43.36 | 0.00% | TWD 43.36 | TWD 43.36 | TWD 43.36 | 0 |
| 2026-07-27 | TWD 43.36 | 0.00% | TWD 43.36 | TWD 43.36 | TWD 43.36 | 0 |
| 2026-07-24 | TWD 43.36 | 0.00% | TWD 43.36 | TWD 43.36 | TWD 43.36 | 0 |
| 2026-07-23 | TWD 43.36 | +0.53% | TWD 43.18 | TWD 43.36 | TWD 43.18 | 2.20K |
| 2026-07-22 | TWD 43.14 | -0.32% | TWD 43.27 | TWD 43.27 | TWD 42.77 | 9.91K |
| 2026-07-21 | TWD 43.27 | +0.11% | TWD 43.23 | TWD 43.27 | TWD 43.23 | 3.31K |
| 2026-07-20 | TWD 43.23 | +0.11% | TWD 43.23 | TWD 43.23 | TWD 43.23 | 3.30K |
| 2026-07-17 | TWD 43.18 | -1.04% | TWD 43.00 | TWD 43.18 | TWD 42.95 | 12.10K |
| 2026-07-16 | TWD 43.64 | +0.21% | TWD 43.45 | TWD 43.64 | TWD 43.45 | 4.40K |
| 2026-07-15 | TWD 43.55 | +0.84% | TWD 43.18 | TWD 43.59 | TWD 42.77 | 11.00K |
| 2026-07-14 | TWD 43.18 | -0.21% | TWD 43.27 | TWD 43.27 | TWD 43.18 | 2.20K |
| 2026-07-13 | TWD 43.27 | -0.73% | TWD 42.73 | TWD 43.41 | TWD 42.73 | 17.60K |
| 2026-07-10 | TWD 43.59 | 0.00% | TWD 43.59 | TWD 43.59 | TWD 43.59 | 0 |
| 2026-07-09 | TWD 43.59 | -1.54% | TWD 42.86 | TWD 43.59 | TWD 42.82 | 12.10K |
| 2026-07-08 | TWD 44.27 | +3.62% | TWD 42.73 | TWD 44.27 | TWD 42.73 | 14.30K |
| 2026-07-07 | TWD 42.73 | -0.63% | TWD 42.73 | TWD 42.73 | TWD 42.73 | 6.60K |
| 2026-07-06 | TWD 43.00 | 0.00% | TWD 43.45 | TWD 43.45 | TWD 42.73 | 4.52K |
| 2026-07-03 | TWD 43.00 | -0.11% | TWD 43.41 | TWD 43.41 | TWD 42.41 | 9.90K |
| 2026-07-02 | TWD 43.05 | -1.46% | TWD 42.77 | TWD 43.05 | TWD 42.73 | 14.30K |
| 2026-07-01 | TWD 43.68 | -1.74% | TWD 43.68 | TWD 43.68 | TWD 43.68 | 1.10K |
| 2026-06-30 | TWD 44.45 | 0.00% | TWD 44.45 | TWD 44.45 | TWD 44.45 | 0 |
| 2026-06-29 | TWD 44.45 | -0.20% | TWD 43.23 | TWD 44.73 | TWD 43.18 | 15.40K |
| 2026-06-26 | TWD 44.55 | -0.71% | TWD 44.55 | TWD 44.55 | TWD 44.55 | 1.10K |
| 2026-06-25 | TWD 44.86 | 0.00% | TWD 44.86 | TWD 44.86 | TWD 44.86 | 0 |
| 2026-06-24 | TWD 44.86 | 0.00% | TWD 44.86 | TWD 44.86 | TWD 44.86 | 0 |
| 2026-06-23 | TWD 44.86 | -0.10% | TWD 44.91 | TWD 44.91 | TWD 44.05 | 4.40K |
| 2026-06-22 | TWD 44.91 | -1.10% | TWD 44.95 | TWD 44.95 | TWD 44.86 | 4.51K |
| 2026-06-18 | TWD 45.41 | 0.00% | TWD 45.41 | TWD 45.41 | TWD 45.41 | 0 |
| 2026-06-17 | TWD 45.41 | +4.06% | TWD 43.64 | TWD 45.41 | TWD 43.64 | 9.90K |
| 2026-06-16 | TWD 43.64 | -0.72% | TWD 43.95 | TWD 44.00 | TWD 43.00 | 23.10K |
| 2026-06-15 | TWD 43.95 | +0.21% | TWD 43.86 | TWD 44.23 | TWD 43.23 | 15.40K |
| 2026-06-12 | TWD 43.86 | 0.00% | TWD 43.82 | TWD 43.86 | TWD 43.77 | 7.70K |
| 2026-06-11 | TWD 43.86 | +1.26% | TWD 43.32 | TWD 44.09 | TWD 41.86 | 9.90K |
| 2026-06-10 | TWD 43.32 | +0.53% | TWD 43.09 | TWD 43.32 | TWD 43.09 | 2.27K |
| 2026-06-09 | TWD 43.09 | -0.73% | TWD 43.09 | TWD 43.09 | TWD 43.09 | 1.10K |
| 2026-06-08 | TWD 43.41 | -0.52% | TWD 42.55 | TWD 43.41 | TWD 41.82 | 27.50K |
| 2026-06-05 | TWD 43.64 | -0.93% | TWD 41.55 | TWD 43.86 | TWD 41.55 | 13.22K |
| 2026-06-04 | TWD 44.05 | 0.00% | TWD 44.05 | TWD 44.05 | TWD 44.05 | 0 |
| 2026-06-03 | TWD 44.05 | -0.10% | TWD 44.09 | TWD 44.09 | TWD 44.05 | 2.20K |
| 2026-06-02 | TWD 44.09 | -0.21% | TWD 44.18 | TWD 44.18 | TWD 43.59 | 8.80K |
| 2026-06-01 | TWD 44.18 | -0.10% | TWD 44.23 | TWD 44.45 | TWD 43.64 | 8.80K |
| 2026-05-29 | TWD 44.23 | +0.21% | TWD 44.14 | TWD 44.50 | TWD 43.91 | 9.01K |
| 2026-05-28 | TWD 44.14 | +1.46% | TWD 43.59 | TWD 44.45 | TWD 43.41 | 10.12K |
| 2026-05-27 | TWD 43.50 | +0.21% | TWD 44.50 | TWD 44.50 | TWD 43.45 | 5.50K |