Gseven Co., Ltd. (TPEX:2937)
Taiwan
· Delayed Price · Currency is TWD 43.05
-0.75 (-1.71%)
Apr 29, 2026, 1:02 PM CST
Gseven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 1,332 |
| Apr 24, 2026 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | -1.46% | 6,283 |
| Apr 23, 2026 | 44.20 | 44.45 | 43.85 | 44.45 | 44.45 | -0.56% | 4,601 |
| Apr 22, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.11% | 1,525 |
| Apr 20, 2026 | 45.10 | 45.10 | 44.00 | 44.65 | 44.65 | -1.00% | 5,035 |
| Apr 17, 2026 | 44.20 | 45.10 | 44.00 | 45.10 | 45.10 | -0.44% | 8,249 |
| Apr 16, 2026 | 45.30 | 45.30 | 45.00 | 45.30 | 45.30 | - | 6,010 |
| Apr 15, 2026 | 45.65 | 45.65 | 45.00 | 45.30 | 45.30 | - | 9,333 |
| Apr 14, 2026 | 45.10 | 45.30 | 45.10 | 45.30 | 45.30 | 0.44% | 7,112 |
| Apr 13, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 3,600 |
| Apr 10, 2026 | 44.40 | 45.50 | 44.40 | 45.10 | 45.10 | 1.58% | 9,565 |
| Apr 9, 2026 | 43.50 | 44.40 | 43.50 | 44.40 | 44.40 | 2.07% | 5,103 |
| Apr 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 2,631 |
| Apr 7, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 3,133 |
| Apr 2, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.36% | 8,242 |
| Apr 1, 2026 | 44.15 | 44.15 | 43.25 | 44.10 | 44.10 | -0.11% | 12,072 |
| Mar 31, 2026 | 44.55 | 44.55 | 44.15 | 44.15 | 44.15 | -3.39% | 9,187 |
| Mar 30, 2026 | 46.75 | 46.75 | 44.55 | 45.70 | 45.70 | -6.06% | 25,733 |
| Mar 27, 2026 | 48.80 | 49.10 | 48.50 | 48.65 | 46.55 | 0.31% | 46,050 |
| Mar 26, 2026 | 48.45 | 49.05 | 48.40 | 48.50 | 46.41 | 0.10% | 23,472 |
| Mar 25, 2026 | 47.85 | 48.45 | 47.80 | 48.45 | 46.36 | -0.10% | 6,284 |
| Mar 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 46.41 | 1.04% | 4,481 |
| Mar 23, 2026 | 48.90 | 48.95 | 48.00 | 48.00 | 45.93 | -0.21% | 10,569 |
| Mar 20, 2026 | 49.00 | 49.00 | 48.10 | 48.10 | 46.02 | -1.74% | 12,360 |
| Mar 19, 2026 | 48.95 | 49.00 | 48.95 | 48.95 | 46.84 | 4.15% | 16,396 |
| Mar 18, 2026 | 47.95 | 48.00 | 46.90 | 47.00 | 44.97 | 0.75% | 21,570 |
| Mar 17, 2026 | 46.50 | 47.00 | 46.40 | 46.65 | 44.64 | 0.76% | 31,467 |
| Mar 16, 2026 | 46.00 | 46.40 | 46.00 | 46.30 | 44.30 | 0.87% | 8,064 |
| Mar 13, 2026 | 45.90 | 46.50 | 45.85 | 45.90 | 43.92 | 0.88% | 10,869 |
| Mar 12, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 43.54 | 1.34% | 24,527 |
| Mar 11, 2026 | 44.00 | 45.00 | 44.00 | 44.90 | 42.96 | 2.16% | 20,114 |
| Mar 10, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 42.05 | -0.11% | 3,173 |
| Mar 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.10 | 0.23% | 1,208 |
| Mar 6, 2026 | 43.85 | 43.90 | 43.85 | 43.90 | 42.01 | 0.11% | 7,250 |
| Mar 4, 2026 | 43.05 | 43.85 | 43.00 | 43.85 | 41.96 | -0.34% | 7,000 |
| Mar 3, 2026 | 44.00 | 44.00 | 43.45 | 44.00 | 42.10 | 0.11% | 7,003 |
| Mar 2, 2026 | 43.05 | 43.95 | 43.00 | 43.95 | 42.05 | - | 5,057 |
| Feb 26, 2026 | 44.00 | 44.50 | 43.10 | 43.95 | 42.05 | -0.11% | 10,293 |
| Feb 25, 2026 | 43.95 | 44.00 | 43.95 | 44.00 | 42.10 | 0.11% | 6,024 |
| Feb 24, 2026 | 43.70 | 43.95 | 43.50 | 43.95 | 42.05 | 0.57% | 12,540 |
| Feb 23, 2026 | 43.30 | 44.00 | 43.30 | 43.70 | 41.81 | -1.69% | 15,584 |
| Feb 11, 2026 | 41.20 | 44.45 | 41.20 | 44.45 | 42.53 | 1.02% | 11,874 |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.10 | - | 1,000 |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.10 | - | 15,100 |
| Feb 6, 2026 | 44.10 | 44.10 | 44.00 | 44.00 | 42.10 | - | 9,166 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.10 | - | 6,043 |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.10 | - | 1,041 |
| Feb 3, 2026 | 44.00 | 44.00 | 43.90 | 44.00 | 42.10 | - | 11,012 |
| Feb 2, 2026 | 43.50 | 44.00 | 43.50 | 44.00 | 42.10 | - | 17,121 |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.10 | -0.23% | 1,052 |
| Jan 29, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 42.20 | 0.23% | 4,803 |
| Jan 27, 2026 | 44.25 | 44.30 | 44.00 | 44.00 | 42.10 | -0.68% | 6,000 |
| Jan 26, 2026 | 44.00 | 44.30 | 44.00 | 44.30 | 42.39 | 0.80% | 5,122 |
| Jan 23, 2026 | 44.45 | 44.45 | 43.95 | 43.95 | 42.05 | 1.03% | 2,315 |
| Jan 22, 2026 | 43.80 | 43.80 | 43.50 | 43.50 | 41.62 | -0.68% | 4,600 |
| Jan 20, 2026 | 43.90 | 43.90 | 43.80 | 43.80 | 41.91 | -0.45% | 21,748 |
| Jan 19, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 42.10 | 0.46% | 8,348 |
| Jan 16, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 41.91 | -0.90% | 11,100 |
| Jan 15, 2026 | 44.10 | 44.20 | 43.90 | 44.20 | 42.29 | 0.23% | 3,187 |
| Jan 14, 2026 | 43.85 | 44.10 | 43.80 | 44.10 | 42.20 | 0.80% | 3,226 |
| Jan 13, 2026 | 44.95 | 44.95 | 43.75 | 43.75 | 41.86 | -0.34% | 7,461 |
| Jan 12, 2026 | 43.90 | 44.00 | 43.30 | 43.90 | 42.01 | -0.11% | 11,142 |
| Jan 9, 2026 | 43.50 | 44.50 | 43.50 | 43.95 | 42.05 | 1.03% | 7,405 |
| Jan 8, 2026 | 43.20 | 43.50 | 43.20 | 43.50 | 41.62 | -0.11% | 3,182 |
| Jan 7, 2026 | 43.00 | 43.60 | 42.85 | 43.55 | 41.67 | 0.81% | 28,116 |
| Jan 6, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 41.34 | -0.69% | 5,000 |
| Jan 5, 2026 | 43.00 | 43.65 | 43.00 | 43.50 | 41.62 | 1.16% | 16,541 |
| Jan 2, 2026 | 44.00 | 44.00 | 42.70 | 43.00 | 41.14 | -3.26% | 15,408 |
| Dec 31, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 42.53 | 3.25% | 2,182 |
| Dec 30, 2025 | 43.15 | 43.15 | 43.05 | 43.05 | 41.19 | -2.27% | 9,124 |
| Dec 29, 2025 | 43.25 | 44.05 | 43.25 | 44.05 | 42.15 | 1.85% | 3,002 |
| Dec 24, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 41.38 | -1.82% | 2,032 |
| Dec 23, 2025 | 44.30 | 44.30 | 43.25 | 44.05 | 42.15 | 0.46% | 4,737 |
| Dec 19, 2025 | 43.40 | 43.85 | 43.40 | 43.85 | 41.96 | -0.45% | 3,046 |
| Dec 18, 2025 | 43.25 | 44.05 | 43.20 | 44.05 | 42.15 | 0.11% | 3,057 |
| Dec 17, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 42.10 | 0.34% | 4,043 |
| Dec 16, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 41.96 | - | 3,010 |
| Dec 15, 2025 | 43.60 | 44.05 | 43.60 | 43.85 | 41.96 | 1.04% | 5,026 |
| Dec 12, 2025 | 43.00 | 43.70 | 43.00 | 43.40 | 41.53 | 2.36% | 7,353 |
| Dec 11, 2025 | 44.00 | 44.00 | 42.40 | 42.40 | 40.57 | -5.15% | 16,196 |
| Dec 10, 2025 | 43.30 | 44.70 | 43.30 | 44.70 | 42.77 | 2.52% | 2,529 |
| Dec 9, 2025 | 43.15 | 43.60 | 43.10 | 43.60 | 41.72 | -1.25% | 3,220 |
| Dec 8, 2025 | 43.05 | 44.15 | 43.05 | 44.15 | 42.24 | 1.15% | 3,185 |
| Dec 5, 2025 | 43.90 | 43.90 | 43.30 | 43.65 | 41.77 | 0.46% | 7,331 |
| Dec 3, 2025 | 43.10 | 43.45 | 43.05 | 43.45 | 41.57 | 0.93% | 8,055 |
| Dec 2, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 41.19 | -0.81% | 2,500 |
| Dec 1, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 41.53 | 0.12% | 5,022 |
| Nov 28, 2025 | 43.35 | 43.40 | 42.95 | 43.35 | 41.48 | 0.81% | 18,006 |
| Nov 27, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 41.14 | -0.23% | 2,198 |
| Nov 26, 2025 | 43.50 | 44.55 | 43.10 | 43.10 | 41.24 | -0.92% | 11,208 |
| Nov 25, 2025 | 43.20 | 43.50 | 43.05 | 43.50 | 41.62 | -2.25% | 7,622 |
| Nov 24, 2025 | 44.90 | 44.90 | 43.70 | 44.50 | 42.58 | -0.67% | 5,148 |
| Nov 20, 2025 | 43.50 | 44.80 | 43.50 | 44.80 | 42.87 | 2.99% | 3,406 |
| Nov 19, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 41.62 | -2.47% | 2,124 |
| Nov 17, 2025 | 44.20 | 45.35 | 41.90 | 44.60 | 42.67 | 0.90% | 10,163 |
| Nov 14, 2025 | 44.30 | 44.30 | 43.90 | 44.20 | 42.29 | -0.23% | 18,172 |
| Nov 13, 2025 | 44.35 | 44.35 | 44.30 | 44.30 | 42.39 | -0.34% | 4,066 |
| Nov 12, 2025 | 43.00 | 44.45 | 42.65 | 44.45 | 42.53 | 1.72% | 8,200 |
| Nov 11, 2025 | 43.70 | 43.70 | 43.00 | 43.70 | 41.81 | -0.34% | 6,507 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.85 | 43.85 | 41.96 | -0.45% | 4,149 |