Gseven Co., Ltd.(TW:2937)
NT$43.05-0.95 (-1.94%)
TW:2937
Gseven Co., Ltd. historical prices
NT$43.05
At close:-0.95 (-1.94%)
Gseven Co., Ltd. (2937) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 43.90 | 44.00 | 43.05 | 43.05 | 43.05 | -1.94% | 11,110 | 1.68 |
| Nov 09, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | +0.23% | 4,000 | 0.57 |
| Nov 06, 2026 | 43.50 | 43.90 | 43.05 | 43.90 | 43.90 | -0.23% | 5,516 | 0.79 |
| Nov 05, 2026 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | -0.34% | 4,307 | 0.61 |
| Nov 04, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | +0.34% | 1,146 | 0.16 |
| Nov 03, 2026 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | -1.23% | 4,170 | 0.57 |
| Nov 02, 2026 | 44.55 | 44.75 | 44.05 | 44.55 | 44.55 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 44.55 | 44.60 | 44.05 | 44.55 | 44.55 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | +0.00% | 29,002 | 4.08 |
| Oct 28, 2026 | 44.55 | 44.75 | 44.30 | 44.55 | 44.55 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 44.30 | 44.55 | 44.05 | 44.55 | 44.55 | -0.34% | 6,516 | 0.87 |
| Oct 26, 2026 | 44.70 | 44.70 | 44.50 | 44.70 | 44.70 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.70 | 44.70 | 44.50 | 44.70 | 44.70 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 44.50 | 44.70 | 44.50 | 44.70 | 44.70 | -0.56% | 2,000 | 0.27 |
| Oct 21, 2026 | 44.95 | 44.95 | 44.50 | 44.95 | 44.95 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 44.95 | 44.95 | 44.40 | 44.95 | 44.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 45.00 | 45.00 | 44.35 | 44.95 | 44.95 | -0.11% | 13,045 | 1.73 |
| Oct 16, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | +0.22% | 17,020 | 2.33 |
| Oct 15, 2026 | 44.90 | 44.90 | 43.55 | 44.90 | 44.90 | +0.00% | 5,719 | 0.79 |
| Oct 14, 2026 | 44.95 | 44.95 | 44.40 | 44.90 | 44.90 | -0.11% | 22,403 | 3.15 |
| Oct 13, 2026 | 44.80 | 44.95 | 44.80 | 44.95 | 44.95 | +0.00% | 2,105 | 0.29 |
| Oct 12, 2026 | 45.00 | 45.10 | 43.75 | 44.95 | 44.95 | -0.11% | 14,833 | 2.09 |
| Oct 09, 2026 | 45.00 | 45.00 | 43.35 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 3,453 | 0.47 |
| Oct 07, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.22% | 1,000 | 0.14 |
| Oct 06, 2026 | 44.50 | 44.90 | 44.00 | 44.90 | 44.90 | -0.11% | 4,100 | 0.55 |
| Oct 05, 2026 | 44.95 | 45.00 | 42.75 | 44.95 | 44.95 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 44.70 | 44.95 | 44.70 | 44.95 | 44.95 | +0.56% | 5,010 | 0.65 |
| Oct 01, 2026 | 44.70 | 44.85 | 44.40 | 44.70 | 44.70 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | +0.00% | 1,000 | 0.13 |
| Sep 29, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | +0.00% | 5,006 | 0.62 |
| Sep 28, 2026 | 44.70 | 44.85 | 44.05 | 44.70 | 44.70 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.70 | 44.85 | 44.05 | 44.70 | 44.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.70 | 44.85 | 44.05 | 44.70 | 44.70 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 44.70 | 44.85 | 44.50 | 44.70 | 44.70 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 44.75 | 44.75 | 44.70 | 44.70 | 44.70 | -0.11% | 2,046 | 0.25 |
| Sep 21, 2026 | 44.50 | 44.75 | 44.50 | 44.75 | 44.75 | +0.56% | 2,000 | 0.24 |
| Sep 18, 2026 | 44.45 | 44.50 | 44.45 | 44.50 | 44.50 | +0.11% | 2,102 | 0.25 |
| Sep 17, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | +0.00% | 5,042 | 0.60 |
| Sep 16, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | +0.00% | 3,101 | 0.37 |
| Sep 15, 2026 | 43.95 | 44.45 | 43.95 | 44.45 | 44.45 | +1.14% | 5,045 | 0.61 |
| Sep 14, 2026 | 43.50 | 43.95 | 43.50 | 43.95 | 43.95 | +1.03% | 7,001 | 0.85 |
| Sep 11, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | +0.00% | 4,100 | 0.48 |
| Sep 10, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -1.14% | 8,160 | 0.94 |
| Sep 09, 2026 | 43.55 | 44.00 | 43.50 | 44.00 | 44.00 | +1.03% | 4,052 | 0.46 |
| Sep 08, 2026 | 43.65 | 43.65 | 43.55 | 43.55 | 43.55 | -0.57% | 18,332 | 2.13 |
| Sep 07, 2026 | 44.30 | 44.30 | 43.80 | 43.80 | 43.80 | -1.13% | 2,144 | 0.25 |
| Sep 04, 2026 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | +0.45% | 2,277 | 0.26 |
| Sep 03, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | +0.00% | 1,236 | 0.14 |
| Sep 02, 2026 | 44.15 | 44.15 | 44.10 | 44.10 | 44.10 | -0.79% | 4,358 | 0.48 |
