Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,445.23 +63.88 (+0.76%) Bitcoin USD
63,252.10 +2,073.43 (+3.39%) CMC Crypto 200
1,309.38 -48.63 (-3.58%)
Gseven Co., Ltd. (2937.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 34.65 | 34.65 | 34.05 | 34.50 | 34.50 | 8,000 |
| 09 May 2024 | 34.15 | 34.30 | 34.05 | 34.10 | 34.10 | 16,000 |
| 08 May 2024 | 34.20 | 34.75 | 34.05 | 34.75 | 34.75 | 22,000 |
| 07 May 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 34.85 | 4,000 |
| 06 May 2024 | 35.30 | 35.30 | 35.05 | 35.05 | 35.05 | 5,000 |
| 03 May 2024 | 35.70 | 35.70 | 35.10 | 35.10 | 35.10 | 16,000 |
| 02 May 2024 | 35.65 | 35.70 | 35.10 | 35.10 | 35.10 | 19,000 |
| 30 Apr 2024 | 35.15 | 35.65 | 35.15 | 35.65 | 35.65 | 2,000 |
| 29 Apr 2024 | 35.95 | 35.95 | 35.15 | 35.15 | 35.15 | 3,000 |
| 26 Apr 2024 | 35.00 | 35.60 | 34.85 | 35.60 | 35.60 | 21,000 |
| 25 Apr 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 34.85 | 4,000 |
| 24 Apr 2024 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 2,000 |
| 23 Apr 2024 | 34.80 | 34.80 | 34.60 | 34.80 | 34.80 | 5,000 |
| 22 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1,000 |
| 19 Apr 2024 | 33.75 | 34.70 | 33.75 | 37.90 | 37.90 | 6,000 |
| 18 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1,000 |
| 17 Apr 2024 | 34.65 | 34.65 | 34.00 | 34.45 | 34.45 | 12,000 |
| 16 Apr 2024 | 34.00 | 34.10 | 33.90 | 33.90 | 33.90 | 27,000 |
| 15 Apr 2024 | 34.50 | 34.65 | 34.20 | 34.30 | 34.30 | 20,000 |
| 12 Apr 2024 | 34.50 | 35.35 | 34.30 | 35.35 | 35.35 | 69,000 |
| 11 Apr 2024 | 35.55 | 35.60 | 34.50 | 35.30 | 35.30 | 63,000 |
| 10 Apr 2024 | 35.90 | 36.10 | 35.85 | 36.10 | 36.10 | 3,000 |
| 09 Apr 2024 | 36.75 | 36.75 | 36.70 | 36.70 | 36.70 | 3,000 |
| 08 Apr 2024 | 36.55 | 36.65 | 36.55 | 36.55 | 36.55 | 29,000 |
| 03 Apr 2024 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 3,000 |
| 02 Apr 2024 | 36.60 | 36.80 | 36.05 | 36.75 | 36.75 | 8,000 |
| 01 Apr 2024 | 36.50 | 36.80 | 36.50 | 36.80 | 36.80 | 3,000 |
| 29 Mar 2024 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | 11,000 |
| 28 Mar 2024 | 36.50 | 36.70 | 36.45 | 36.65 | 36.65 | 47,000 |
| 27 Mar 2024 | 36.00 | 36.50 | 35.90 | 36.50 | 36.50 | 23,000 |
| 26 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 25 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 22 Mar 2024 | 35.95 | 36.65 | 35.90 | 36.60 | 36.60 | 20,000 |
| 21 Mar 2024 | 35.75 | 36.40 | 35.75 | 36.00 | 36.00 | 31,000 |
| 20 Mar 2024 | 35.40 | 35.85 | 35.40 | 35.75 | 35.75 | 65,000 |
| 19 Mar 2024 | 35.90 | 36.10 | 35.20 | 35.80 | 35.80 | 12,000 |
| 18 Mar 2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 42,000 |
| 15 Mar 2024 | 34.90 | 37.00 | 34.60 | 35.20 | 35.20 | 85,000 |
| 14 Mar 2024 | 33.85 | 34.40 | 33.50 | 34.30 | 34.30 | 20,000 |
| 13 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 12 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 11 Mar 2024 | 34.30 | 34.50 | 33.85 | 34.10 | 34.10 | 13,000 |
| 08 Mar 2024 | 33.50 | 34.40 | 33.15 | 34.20 | 34.20 | 5,000 |
| 07 Mar 2024 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | 3,000 |
| 06 Mar 2024 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | 16,000 |
| 05 Mar 2024 | 36.60 | 36.60 | 34.00 | 34.60 | 34.60 | 16,000 |
| 04 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1,000 |
| 01 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 29 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 27 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1,000 |
| 26 Feb 2024 | 33.05 | 33.65 | 32.70 | 33.65 | 33.65 | 157,000 |
| 23 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 22 Feb 2024 | 33.80 | 33.80 | 33.60 | 33.75 | 33.75 | 6,000 |
| 21 Feb 2024 | 33.95 | 33.95 | 33.50 | 33.80 | 33.80 | 3,000 |
| 20 Feb 2024 | 33.40 | 33.45 | 33.20 | 33.35 | 33.35 | 10,000 |
| 19 Feb 2024 | 33.30 | 33.50 | 33.00 | 33.45 | 33.45 | 86,000 |
| 16 Feb 2024 | 33.00 | 33.50 | 32.95 | 33.00 | 33.00 | 20,000 |
| 15 Feb 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 4,000 |
| 05 Feb 2024 | 32.35 | 33.00 | 32.35 | 33.00 | 33.00 | 20,000 |
| 02 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1,000 |
| 01 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 3,000 |
| 31 Jan 2024 | 33.00 | 33.00 | 32.00 | 32.95 | 32.95 | 4,000 |
| 30 Jan 2024 | 32.90 | 32.90 | 32.85 | 32.85 | 32.85 | 3,000 |
| 29 Jan 2024 | 33.00 | 33.00 | 32.95 | 32.95 | 32.95 | 2,000 |
| 26 Jan 2024 | 32.95 | 33.00 | 32.95 | 33.00 | 33.00 | 2,000 |
| 25 Jan 2024 | 32.70 | 32.90 | 32.70 | 32.90 | 32.90 | 26,000 |
| 24 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 2,000 |
| 23 Jan 2024 | 32.50 | 32.80 | 32.50 | 32.75 | 32.75 | 40,000 |
| 22 Jan 2024 | 32.05 | 32.50 | 32.00 | 32.50 | 32.50 | 7,000 |
| 19 Jan 2024 | 31.90 | 32.60 | 31.70 | 32.60 | 32.60 | 5,000 |
| 18 Jan 2024 | 32.00 | 32.65 | 31.90 | 32.65 | 32.65 | 4,000 |
| 17 Jan 2024 | 31.90 | 32.70 | 31.90 | 32.70 | 32.70 | 3,000 |
| 16 Jan 2024 | 32.60 | 32.75 | 32.60 | 32.75 | 32.75 | 15,000 |
| 15 Jan 2024 | 31.80 | 32.70 | 31.80 | 32.70 | 32.70 | 2,000 |
| 12 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1,000 |
| 11 Jan 2024 | 32.70 | 32.75 | 32.70 | 32.70 | 32.70 | 6,000 |
| 10 Jan 2024 | 31.60 | 32.70 | 31.60 | 32.70 | 32.70 | 28,000 |
| 09 Jan 2024 | 32.60 | 32.65 | 31.60 | 32.65 | 32.65 | 28,000 |
| 08 Jan 2024 | 32.55 | 32.60 | 32.55 | 32.60 | 32.60 | 92,000 |
| 05 Jan 2024 | 32.50 | 32.55 | 32.50 | 32.55 | 32.55 | 40,000 |
| 04 Jan 2024 | 32.80 | 32.80 | 32.20 | 32.50 | 32.50 | 3,000 |
| 03 Jan 2024 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | 7,000 |
| 02 Jan 2024 | 31.90 | 32.35 | 31.90 | 32.35 | 32.35 | 9,000 |
| 29 Dec 2023 | 31.60 | 32.00 | 31.10 | 32.00 | 32.00 | 15,000 |
| 28 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 27 Dec 2023 | 32.00 | 32.40 | 31.60 | 32.40 | 32.40 | 7,000 |
| 26 Dec 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 25 Dec 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1,000 |
| 22 Dec 2023 | 31.80 | 32.30 | 31.80 | 32.30 | 32.30 | 2,000 |
| 21 Dec 2023 | 31.60 | 32.35 | 31.60 | 32.35 | 32.35 | 4,000 |
| 20 Dec 2023 | 32.45 | 32.45 | 32.00 | 32.45 | 32.45 | 5,000 |
| 19 Dec 2023 | 32.35 | 32.50 | 32.35 | 32.50 | 32.50 | 2,000 |
| 18 Dec 2023 | 32.25 | 32.35 | 32.25 | 32.35 | 32.35 | 8,000 |
| 15 Dec 2023 | 32.60 | 32.60 | 31.70 | 32.45 | 32.45 | 5,000 |
| 14 Dec 2023 | 31.50 | 32.35 | 31.40 | 32.35 | 32.35 | 3,000 |
| 13 Dec 2023 | 32.45 | 32.45 | 32.25 | 32.40 | 32.40 | 4,000 |
| 12 Dec 2023 | 32.15 | 32.50 | 32.00 | 32.25 | 32.25 | 19,000 |
| 11 Dec 2023 | 31.50 | 32.20 | 30.80 | 32.20 | 32.20 | 26,000 |
| 08 Dec 2023 | 30.50 | 31.90 | 30.50 | 31.90 | 31.90 | 13,000 |
| 07 Dec 2023 | 30.60 | 30.60 | 30.55 | 30.60 | 30.60 | 13,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.