Global View Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	32.450	32.450	30.650	31.600	31.600	243,022
2024-08-02	33.750	33.850	32.850	33.400	33.400	84,402
2024-08-01	32.950	34.100	32.950	34.100	34.100	187,259
2024-07-31	32.800	33.000	32.750	32.850	32.850	25,416
2024-07-30	32.850	32.850	31.750	32.800	32.800	54,337
2024-07-29	32.500	33.400	32.400	32.750	32.750	73,131
2024-07-26	32.900	33.650	32.000	32.500	32.500	126,108
2024-07-23	33.750	33.750	32.750	33.100	33.100	29,813
2024-07-22	34.750	34.850	32.750	33.200	33.200	315,830
2024-07-19	33.950	35.700	33.950	34.750	34.750	737,400
2024-07-18	34.000	35.500	33.300	33.500	33.500	624,421
2024-07-17	32.250	34.300	31.350	34.300	34.300	419,451
2024-07-16	31.400	31.750	31.050	31.200	31.200	83,282
2024-07-15	31.000	31.550	31.000	31.400	31.400	71,660
2024-07-12	31.000	31.150	30.850	31.000	31.000	102,048
2024-07-11	31.700	31.850	30.950	31.000	31.000	266,409
2024-07-10	31.700	31.900	31.500	31.700	31.700	77,340
2024-07-09	33.200	33.200	31.350	31.700	31.700	308,197
2024-07-08	33.650	33.700	33.200	33.200	33.200	152,950
2024-07-05	34.200	34.200	33.300	33.650	33.650	92,993
2024-07-04	34.950	34.950	33.750	34.000	34.000	114,859
2024-07-03	33.800	34.000	33.550	33.550	33.550	76,856
2024-07-02	34.950	34.950	33.900	33.900	33.900	76,609
2024-07-01	33.700	34.200	33.700	33.900	33.900	92,540
2024-06-28	34.250	35.000	33.000	33.700	33.700	254,767
2024-06-27	35.200	35.250	34.100	34.500	34.500	121,240
2024-06-26	35.800	35.950	35.500	35.500	35.500	83,788
2024-06-25	36.300	36.300	35.500	35.850	35.850	73,438
2024-06-24	36.350	36.500	35.800	35.850	35.850	128,972
2024-06-21	36.250	36.500	36.100	36.300	36.300	128,703
2024-06-20	36.950	37.950	36.650	36.650	36.650	195,763
2024-06-19	36.400	36.900	36.400	36.900	36.900	138,323
2024-06-18	37.100	37.200	36.100	36.400	36.400	253,121
2024-06-17	37.950	38.100	36.800	37.100	37.100	353,599
2024-06-14	38.650	40.000	38.000	38.500	38.500	1,443,419
2024-06-13	34.700	38.050	34.700	38.050	38.050	592,659
2024-06-12	34.100	34.600	33.800	34.600	34.600	317,698
2024-06-11	35.000	35.000	33.850	33.900	33.900	230,414
2024-06-07	35.800	35.800	34.800	34.800	34.800	296,991
2024-06-06	36.900	37.000	35.800	35.800	35.800	392,260
2024-06-05	36.200	37.800	36.200	36.750	36.750	491,770
2024-06-04	37.850	38.150	36.050	36.200	36.200	671,219
2024-06-03	39.000	39.150	37.550	37.900	37.900	685,331
2024-05-31	38.850	40.450	38.050	39.000	39.000	1,052,102
2024-05-30	37.600	40.600	36.300	38.700	38.700	3,038,514
2024-05-29	37.550	37.600	35.950	37.600	37.600	3,802,269
2024-05-28	31.200	34.200	31.200	34.200	34.200	885,174
2024-05-27	30.850	31.100	30.750	31.100	31.100	121,272
2024-05-24	30.600	30.800	30.600	30.800	30.800	74,664
2024-05-23	30.650	30.650	30.550	30.600	30.600	40,230
2024-05-22	30.650	30.700	30.650	30.700	30.700	28,607
2024-05-21	30.550	30.750	30.550	30.600	30.600	32,940
2024-05-20	30.450	30.700	30.450	30.700	30.700	20,641
2024-05-17	30.550	30.550	30.400	30.450	30.450	55,754
2024-05-16	30.700	30.700	30.450	30.550	30.550	41,083
2024-05-15	30.700	30.850	30.550	30.550	30.550	57,386
2024-05-14	30.700	30.750	30.600	30.700	30.700	23,652
2024-05-13	30.700	30.750	30.700	30.700	30.700	38,723
2024-05-10	30.650	30.800	30.600	30.700	30.700	21,584
2024-05-09	30.850	30.900	30.600	30.650	30.650	49,856

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	2.0000 TWD
2022-07-06	2.0000 TWD
2021-08-06	5.7000 TWD
2020-07-01	1.5000 TWD
2019-07-04	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.