Gseven Co., Ltd. (TPEX:2937)
Taiwan · Delayed Price · Currency is TWD 45.90
+0.40 (0.88%)
At close: Mar 13, 2026
Gseven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 45.90 | 46.50 | 45.85 | 45.90 | 45.90 | 0.88% | 10,869 |
| Mar 12, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.34% | 24,527 |
| Mar 11, 2026 | 44.00 | 45.00 | 44.00 | 44.90 | 44.90 | 2.16% | 20,114 |
| Mar 10, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.11% | 3,173 |
| Mar 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.23% | 1,208 |
| Mar 6, 2026 | 43.85 | 43.90 | 43.85 | 43.90 | 43.90 | 0.11% | 7,250 |
| Mar 4, 2026 | 43.05 | 43.85 | 43.00 | 43.85 | 43.85 | -0.34% | 7,000 |
| Mar 3, 2026 | 44.00 | 44.00 | 43.45 | 44.00 | 44.00 | 0.11% | 7,003 |
| Mar 2, 2026 | 43.05 | 43.95 | 43.00 | 43.95 | 43.95 | - | 5,057 |
| Feb 26, 2026 | 44.00 | 44.50 | 43.10 | 43.95 | 43.95 | -0.11% | 10,293 |
| Feb 25, 2026 | 43.95 | 44.00 | 43.95 | 44.00 | 44.00 | 0.11% | 6,024 |
| Feb 24, 2026 | 43.70 | 43.95 | 43.50 | 43.95 | 43.95 | 0.57% | 12,540 |
| Feb 23, 2026 | 43.30 | 44.00 | 43.30 | 43.70 | 43.70 | -1.69% | 15,584 |
| Feb 11, 2026 | 41.20 | 44.45 | 41.20 | 44.45 | 44.45 | 1.02% | 11,874 |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,000 |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 15,100 |
| Feb 6, 2026 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | - | 9,166 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6,043 |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,041 |
| Feb 3, 2026 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | - | 11,012 |
| Feb 2, 2026 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | - | 17,121 |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | 1,052 |
| Jan 29, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.23% | 4,803 |
| Jan 27, 2026 | 44.25 | 44.30 | 44.00 | 44.00 | 44.00 | -0.68% | 6,000 |
| Jan 26, 2026 | 44.00 | 44.30 | 44.00 | 44.30 | 44.30 | 0.80% | 5,122 |
| Jan 23, 2026 | 44.45 | 44.45 | 43.95 | 43.95 | 43.95 | 1.03% | 2,315 |
| Jan 22, 2026 | 43.80 | 43.80 | 43.50 | 43.50 | 43.50 | -0.68% | 4,600 |
| Jan 20, 2026 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | -0.45% | 21,748 |
| Jan 19, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.46% | 8,348 |
| Jan 16, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.90% | 11,100 |
| Jan 15, 2026 | 44.10 | 44.20 | 43.90 | 44.20 | 44.20 | 0.23% | 3,187 |
| Jan 14, 2026 | 43.85 | 44.10 | 43.80 | 44.10 | 44.10 | 0.80% | 3,226 |
| Jan 13, 2026 | 44.95 | 44.95 | 43.75 | 43.75 | 43.75 | -0.34% | 7,461 |
| Jan 12, 2026 | 43.90 | 44.00 | 43.30 | 43.90 | 43.90 | -0.11% | 11,142 |
| Jan 9, 2026 | 43.50 | 44.50 | 43.50 | 43.95 | 43.95 | 1.03% | 7,405 |
| Jan 8, 2026 | 43.20 | 43.50 | 43.20 | 43.50 | 43.50 | -0.11% | 3,182 |
| Jan 7, 2026 | 43.00 | 43.60 | 42.85 | 43.55 | 43.55 | 0.81% | 28,116 |
| Jan 6, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | -0.69% | 5,000 |
| Jan 5, 2026 | 43.00 | 43.65 | 43.00 | 43.50 | 43.50 | 1.16% | 16,541 |
| Jan 2, 2026 | 44.00 | 44.00 | 42.70 | 43.00 | 43.00 | -3.26% | 15,408 |
| Dec 31, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 3.25% | 2,182 |
| Dec 30, 2025 | 43.15 | 43.15 | 43.05 | 43.05 | 43.05 | -2.27% | 9,124 |
| Dec 29, 2025 | 43.25 | 44.05 | 43.25 | 44.05 | 44.05 | 1.85% | 3,002 |
| Dec 24, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -1.82% | 2,032 |
| Dec 23, 2025 | 44.30 | 44.30 | 43.25 | 44.05 | 44.05 | 0.46% | 4,737 |
| Dec 19, 2025 | 43.40 | 43.85 | 43.40 | 43.85 | 43.85 | -0.45% | 3,046 |
| Dec 18, 2025 | 43.25 | 44.05 | 43.20 | 44.05 | 44.05 | 0.11% | 3,057 |
| Dec 17, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.34% | 4,043 |
| Dec 16, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | 3,010 |
| Dec 15, 2025 | 43.60 | 44.05 | 43.60 | 43.85 | 43.85 | 1.04% | 5,026 |