Gseven Co., Ltd. (TPEX:2937)
Taiwan · Delayed Price · Currency is TWD 48.65
+0.35 (0.72%)
Aug 28, 2026, 1:30 PM CST
Gseven Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 49.00 | 49.00 | 47.85 | 48.65 | 48.65 | 0.72% | 54,151 |
| Aug 27, 2026 | 49.20 | 49.20 | 48.25 | 48.30 | 48.30 | 0.10% | 10,768 |
| Aug 26, 2026 | 48.30 | 48.30 | 48.25 | 48.25 | 48.25 | -0.10% | 2,040 |
| Aug 25, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.10% | 1,238 |
| Aug 24, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 5,068 |
| Aug 21, 2026 | 47.55 | 48.25 | 47.55 | 48.25 | 48.25 | 0.21% | 5,113 |
| Aug 20, 2026 | 48.50 | 48.50 | 47.50 | 48.15 | 48.15 | -0.10% | 10,416 |
| Aug 19, 2026 | 47.55 | 48.20 | 47.55 | 48.20 | 48.20 | 1.05% | 6,830 |
| Aug 18, 2026 | 48.20 | 48.20 | 47.70 | 47.70 | 47.70 | -1.24% | 11,508 |
| Aug 17, 2026 | 47.70 | 48.30 | 47.50 | 48.30 | 48.30 | 1.15% | 17,218 |
| Aug 14, 2026 | 47.80 | 47.80 | 47.70 | 47.75 | 47.75 | -0.10% | 7,230 |
| Aug 13, 2026 | 46.10 | 47.80 | 46.10 | 47.80 | 47.80 | 3.91% | 16,282 |
| Aug 12, 2026 | 46.00 | 46.50 | 46.00 | 46.00 | 46.00 | 1.21% | 25,325 |
| Aug 11, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 4,981 |
| Aug 10, 2026 | 44.65 | 45.45 | 44.65 | 45.45 | 45.45 | 1.22% | 8,726 |
| 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 |