Gseven Co., Ltd. (TPEX:2937)
Taiwan
· Delayed Price · Currency is TWD 44.00
+0.10 (0.23%)
Mar 9, 2026, 1:23 PM CST
Gseven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 43.00 | 43.70 | 43.00 | 43.40 | 43.40 | 2.36% | 7,353 |
| Dec 11, 2025 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | -5.15% | 16,196 |
| Dec 10, 2025 | 43.30 | 44.70 | 43.30 | 44.70 | 44.70 | 2.52% | 2,529 |
| Dec 9, 2025 | 43.15 | 43.60 | 43.10 | 43.60 | 43.60 | -1.25% | 3,220 |
| Dec 8, 2025 | 43.05 | 44.15 | 43.05 | 44.15 | 44.15 | 1.15% | 3,185 |
| Dec 5, 2025 | 43.90 | 43.90 | 43.30 | 43.65 | 43.65 | 0.46% | 7,331 |
| Dec 3, 2025 | 43.10 | 43.45 | 43.05 | 43.45 | 43.45 | 0.93% | 8,055 |
| Dec 2, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.81% | 2,500 |
| Dec 1, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 0.12% | 5,022 |
| Nov 28, 2025 | 43.35 | 43.40 | 42.95 | 43.35 | 43.35 | 0.81% | 18,006 |
| Nov 27, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -0.23% | 2,198 |
| Nov 26, 2025 | 43.50 | 44.55 | 43.10 | 43.10 | 43.10 | -0.92% | 11,208 |
| Nov 25, 2025 | 43.20 | 43.50 | 43.05 | 43.50 | 43.50 | -2.25% | 7,622 |
| Nov 24, 2025 | 44.90 | 44.90 | 43.70 | 44.50 | 44.50 | -0.67% | 5,148 |
| Nov 20, 2025 | 43.50 | 44.80 | 43.50 | 44.80 | 44.80 | 2.99% | 3,406 |
| Nov 19, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.47% | 2,124 |
| 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 |