Gseven Co., Ltd. (TPEX:2937)
Taiwan · Delayed Price · Currency is TWD 44.90
+0.20 (0.45%)
Aug 7, 2026, 1:20 PM CST
Gseven Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 44.90 | 44.90 | 44.15 | 44.90 | 44.90 | 0.45% | 14,039 |
| Aug 6, 2026 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | -1.32% | 5,043 |
| Aug 5, 2026 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | -0.44% | 2,361 |
| Aug 4, 2026 | 45.50 | 45.50 | 43.65 | 45.50 | 45.50 | - | 11,023 |
| Jul 31, 2026 | 45.95 | 45.95 | 45.45 | 45.50 | 45.50 | - | 5,158 |
| Jul 30, 2026 | 46.05 | 46.05 | 43.30 | 45.50 | 45.50 | -1.09% | 23,058 |
| Jul 29, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -3.56% | 4,111 |
| Jul 23, 2026 | 47.50 | 47.70 | 47.50 | 47.70 | 47.70 | 0.53% | 2,000 |
| Jul 22, 2026 | 47.60 | 47.60 | 47.05 | 47.45 | 47.45 | -0.32% | 9,029 |
| Jul 21, 2026 | 47.55 | 47.60 | 47.55 | 47.60 | 47.60 | 0.11% | 3,010 |
| Jul 20, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.11% | 3,000 |
| Jul 17, 2026 | 47.30 | 47.50 | 47.25 | 47.50 | 47.50 | -1.04% | 11,064 |
| Jul 16, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 0.21% | 4,000 |
| Jul 15, 2026 | 47.50 | 47.95 | 47.05 | 47.90 | 47.90 | 0.84% | 10,000 |
| Jul 14, 2026 | 47.60 | 47.60 | 47.50 | 47.50 | 47.50 | -0.21% | 2,040 |
| Jul 13, 2026 | 47.00 | 47.75 | 47.00 | 47.60 | 47.60 | -0.73% | 16,037 |
| Jul 9, 2026 | 47.15 | 47.95 | 47.10 | 47.95 | 47.95 | -1.54% | 11,076 |
| Jul 8, 2026 | 47.00 | 48.70 | 47.00 | 48.70 | 48.70 | 3.62% | 13,229 |
| Jul 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.63% | 6,152 |
| Jul 6, 2026 | 47.80 | 47.80 | 47.00 | 47.30 | 47.30 | - | 4,111 |
| Jul 3, 2026 | 47.75 | 47.75 | 46.65 | 47.30 | 47.30 | -0.11% | 9,051 |
| Jul 2, 2026 | 47.05 | 47.35 | 47.00 | 47.35 | 47.35 | -1.46% | 13,133 |
| Jul 1, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.74% | 1,014 |
| Jun 29, 2026 | 47.55 | 49.20 | 47.50 | 48.90 | 48.90 | -0.20% | 14,490 |
| Jun 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.71% | 1,060 |
| Jun 23, 2026 | 49.40 | 49.40 | 48.45 | 49.35 | 49.35 | -0.10% | 4,100 |
| Jun 22, 2026 | 49.45 | 49.45 | 49.35 | 49.40 | 49.40 | -1.10% | 4,151 |
| Jun 17, 2026 | 48.00 | 49.95 | 48.00 | 49.95 | 49.95 | 4.06% | 9,186 |
| Jun 16, 2026 | 48.35 | 48.40 | 47.30 | 48.00 | 48.00 | -0.72% | 21,073 |
| Jun 15, 2026 | 48.25 | 48.65 | 47.55 | 48.35 | 48.35 | 0.21% | 14,031 |
| Jun 12, 2026 | 48.20 | 48.25 | 48.15 | 48.25 | 48.25 | - | 7,328 |
| Jun 11, 2026 | 47.65 | 48.50 | 46.05 | 48.25 | 48.25 | 1.26% | 9,020 |
| Jun 10, 2026 | 47.40 | 47.65 | 47.40 | 47.65 | 47.65 | 0.53% | 2,168 |
| Jun 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.73% | 1,180 |
| Jun 8, 2026 | 46.80 | 47.75 | 46.00 | 47.75 | 47.75 | -0.52% | 25,531 |
| Jun 5, 2026 | 45.70 | 48.25 | 45.70 | 48.00 | 48.00 | -0.93% | 12,072 |
| Jun 3, 2026 | 48.50 | 48.50 | 48.45 | 48.45 | 48.45 | -0.10% | 2,056 |
| Jun 2, 2026 | 48.60 | 48.60 | 47.95 | 48.50 | 48.50 | -0.21% | 8,000 |
| Jun 1, 2026 | 48.65 | 48.90 | 48.00 | 48.60 | 48.60 | -0.10% | 8,224 |
| May 29, 2026 | 48.55 | 48.95 | 48.30 | 48.65 | 48.65 | 0.21% | 8,191 |
| May 28, 2026 | 47.95 | 48.90 | 47.75 | 48.55 | 48.55 | 1.46% | 9,807 |
| May 27, 2026 | 48.95 | 48.95 | 47.80 | 47.85 | 47.85 | 0.21% | 5,046 |
| May 26, 2026 | 47.50 | 47.75 | 47.15 | 47.75 | 47.75 | 0.53% | 11,041 |
| May 22, 2026 | 47.50 | 47.55 | 47.50 | 47.50 | 47.50 | - | 6,064 |
| May 21, 2026 | 46.50 | 49.70 | 46.50 | 47.50 | 47.50 | 2.26% | 38,493 |
| May 19, 2026 | 46.40 | 46.45 | 46.40 | 46.45 | 46.45 | - | 9,151 |
| May 18, 2026 | 46.20 | 46.45 | 46.20 | 46.45 | 46.45 | 0.54% | 4,048 |
| May 15, 2026 | 45.80 | 46.20 | 44.30 | 46.20 | 46.20 | 0.76% | 17,071 |
| May 14, 2026 | 45.60 | 45.85 | 45.60 | 45.85 | 45.85 | 0.55% | 6,253 |
| May 13, 2026 | 45.05 | 45.65 | 45.05 | 45.60 | 45.60 | 1.33% | 15,051 |