Gseven Co., Ltd. (TPEX:2937)
Taiwan · Delayed Price · Currency is TWD 43.50
-1.10 (-2.47%)
Nov 19, 2025, 12:27 PM CST
Gseven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 44.20 | 45.35 | 41.90 | 44.60 | 44.60 | 0.90% | 10,163 |
| Nov 14, 2025 | 44.30 | 44.30 | 43.90 | 44.20 | 44.20 | -0.23% | 18,172 |
| Nov 13, 2025 | 44.35 | 44.35 | 44.30 | 44.30 | 44.30 | -0.34% | 4,066 |
| Nov 12, 2025 | 43.00 | 44.45 | 42.65 | 44.45 | 44.45 | 1.72% | 8,200 |
| Nov 11, 2025 | 43.70 | 43.70 | 43.00 | 43.70 | 43.70 | -0.34% | 6,507 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.85 | 43.85 | 43.85 | -0.45% | 4,149 |
| Oct 31, 2025 | 44.10 | 44.45 | 44.05 | 44.05 | 44.05 | 0.80% | 4,540 |
| Oct 28, 2025 | 43.00 | 43.70 | 43.00 | 43.70 | 43.70 | -0.46% | 4,239 |
| Oct 23, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.11% | 1,092 |
| Oct 22, 2025 | 42.40 | 43.85 | 42.40 | 43.85 | 43.85 | - | 4,106 |
| Oct 21, 2025 | 42.45 | 43.85 | 42.45 | 43.85 | 43.85 | 0.11% | 4,050 |
| Oct 20, 2025 | 43.75 | 44.15 | 43.50 | 43.80 | 43.80 | 0.11% | 6,162 |
| Oct 17, 2025 | 43.25 | 43.75 | 42.90 | 43.75 | 43.75 | 1.16% | 10,447 |
| Oct 16, 2025 | 43.75 | 43.75 | 42.20 | 43.25 | 43.25 | 2.25% | 6,550 |
| Oct 15, 2025 | 42.30 | 42.35 | 42.30 | 42.30 | 42.30 | -0.12% | 4,000 |
| Oct 14, 2025 | 42.50 | 42.50 | 41.55 | 42.35 | 42.35 | 0.83% | 6,000 |
| Oct 13, 2025 | 40.90 | 42.00 | 40.90 | 42.00 | 42.00 | -1.75% | 4,003 |
| Oct 9, 2025 | 42.25 | 42.75 | 42.25 | 42.75 | 42.75 | 1.18% | 3,439 |
| Oct 8, 2025 | 41.80 | 42.25 | 41.55 | 42.25 | 42.25 | -1.17% | 17,597 |
| Oct 7, 2025 | 43.45 | 43.45 | 42.75 | 42.75 | 42.75 | -2.17% | 6,311 |
| Oct 3, 2025 | 42.35 | 43.70 | 42.15 | 43.70 | 43.70 | -0.23% | 9,199 |
| Oct 2, 2025 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 0.81% | 3,852 |
| Oct 1, 2025 | 43.55 | 44.90 | 43.05 | 43.45 | 43.45 | - | 12,382 |
| Sep 30, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1.52% | 1,483 |
| Sep 26, 2025 | 42.45 | 42.80 | 42.30 | 42.80 | 42.80 | -2.51% | 6,490 |
| Sep 25, 2025 | 45.00 | 45.00 | 41.65 | 43.90 | 43.90 | 0.69% | 10,911 |
| Sep 24, 2025 | 43.30 | 43.60 | 43.30 | 43.60 | 43.60 | 0.46% | 2,227 |
| Sep 23, 2025 | 43.90 | 43.90 | 43.30 | 43.40 | 43.40 | 0.93% | 5,709 |
| Sep 22, 2025 | 41.80 | 43.50 | 41.80 | 43.00 | 43.00 | 2.99% | 14,859 |
| Sep 19, 2025 | 41.85 | 41.85 | 41.75 | 41.75 | 41.75 | 0.60% | 2,455 |
| Sep 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 2,469 |
| Sep 17, 2025 | 41.75 | 42.15 | 41.50 | 41.50 | 41.50 | -1.78% | 28,309 |
| Sep 16, 2025 | 41.25 | 42.25 | 41.25 | 42.25 | 42.25 | 2.42% | 24,879 |
| Sep 15, 2025 | 41.25 | 41.25 | 40.80 | 41.25 | 41.25 | - | 8,046 |
| Sep 12, 2025 | 41.15 | 41.25 | 41.15 | 41.25 | 41.25 | -0.12% | 6,309 |
| Sep 11, 2025 | 41.10 | 41.30 | 41.00 | 41.30 | 41.30 | -1.08% | 13,497 |
| Sep 9, 2025 | 41.35 | 41.75 | 41.10 | 41.75 | 41.75 | 0.12% | 7,205 |
| Sep 8, 2025 | 41.05 | 41.70 | 41.05 | 41.70 | 41.70 | -0.36% | 3,309 |
| Sep 4, 2025 | 41.80 | 41.85 | 41.80 | 41.85 | 41.85 | - | 3,054 |
| Sep 3, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.12% | 1,000 |
| Sep 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.33% | 1,100 |
| Aug 29, 2025 | 41.10 | 41.75 | 41.10 | 41.25 | 41.25 | -1.32% | 8,000 |
| Aug 28, 2025 | 41.05 | 41.80 | 41.05 | 41.80 | 41.80 | -0.36% | 2,001 |
| Aug 27, 2025 | 41.90 | 41.95 | 41.00 | 41.95 | 41.95 | -0.71% | 7,168 |
| Aug 26, 2025 | 41.60 | 42.25 | 41.60 | 42.25 | 42.25 | 0.84% | 8,000 |
| Aug 25, 2025 | 40.70 | 41.90 | 40.70 | 41.90 | 41.90 | 2.20% | 2,231 |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 2,242 |
| Aug 21, 2025 | 41.15 | 41.15 | 40.80 | 40.80 | 40.80 | -0.85% | 12,625 |
| Aug 20, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | 4,000 |
| Aug 19, 2025 | 41.25 | 41.25 | 41.15 | 41.15 | 41.15 | -3.29% | 7,020 |