Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	31.000	31.050	30.800	30.850	30.850	66,829
2024-05-07	31.200	31.500	31.000	31.000	31.000	61,428
2024-05-06	31.400	31.500	31.000	31.150	31.150	145,675
2024-05-03	30.300	31.250	30.300	30.900	30.900	2,153,290
2024-05-02	30.000	30.100	30.000	30.100	30.100	2,454,871
2024-04-30	29.950	30.050	29.950	30.000	30.000	15,169
2024-04-29	29.800	30.000	29.800	29.900	29.900	37,514
2024-04-26	29.750	29.850	29.700	29.800	29.800	18,215
2024-04-25	29.750	29.800	29.650	29.750	29.750	14,264
2024-04-24	29.800	29.800	29.750	29.750	29.750	28,691
2024-04-23	29.450	29.750	29.450	29.750	29.750	14,552
2024-04-22	29.600	29.700	29.500	29.700	29.700	20,945
2024-04-19	29.800	29.800	29.000	29.500	29.500	160,670
2024-04-18	29.900	30.100	29.750	29.800	29.800	54,223
2024-04-17	29.800	29.850	29.800	29.850	29.850	23,101
2024-04-16	29.900	29.900	29.800	29.800	29.800	56,256
2024-04-15	29.900	30.000	29.900	29.950	29.950	32,608
2024-04-12	29.950	29.950	29.850	29.950	29.950	36,617
2024-04-11	30.150	30.150	29.850	30.000	30.000	44,886
2024-04-10	30.250	30.250	29.850	30.150	30.150	70,528
2024-04-09	30.300	30.300	30.100	30.250	30.250	54,446
2024-04-08	29.700	30.400	29.700	30.300	30.300	136,167
2024-04-03	29.950	29.950	29.800	29.900	29.900	27,748
2024-04-02	29.850	30.000	29.850	29.950	29.950	20,171
2024-04-01	29.850	30.000	29.800	30.000	30.000	55,041
2024-03-29	29.800	29.850	29.750	29.800	29.800	24,902
2024-03-28	29.750	29.900	29.750	29.900	29.900	30,606
2024-03-27	29.700	30.000	29.700	29.750	29.750	47,980
2024-03-26	29.850	29.850	29.700	29.750	29.750	41,846
2024-03-25	29.750	29.900	29.700	29.850	29.850	36,191
2024-03-22	29.900	29.900	29.750	29.750	29.750	30,324
2024-03-21	29.850	29.900	29.700	29.850	29.850	44,113
2024-03-20	29.850	29.850	29.750	29.850	29.850	42,576
2024-03-19	29.800	29.900	29.750	29.800	29.800	90,679
2024-03-18	29.900	29.950	29.800	29.900	29.900	80,312
2024-03-15	30.050	30.050	29.950	29.950	29.950	69,991
2024-03-14	30.400	30.400	30.050	30.050	30.050	104,242
2024-03-13	30.450	30.500	30.350	30.400	30.400	40,654
2024-03-12	30.200	30.450	30.200	30.450	30.450	69,309
2024-03-11	30.450	30.550	30.350	30.350	30.350	57,685
2024-03-08	30.500	30.550	30.450	30.450	30.450	56,680
2024-03-07	30.600	30.650	30.550	30.600	30.600	51,544
2024-03-06	30.950	31.150	30.400	30.600	30.600	178,116
2024-03-05	31.150	31.200	30.750	30.950	30.950	137,887
2024-03-04	31.250	31.500	31.150	31.150	31.150	105,070
2024-03-01	31.650	31.700	31.250	31.250	31.250	103,345
2024-02-29	31.900	31.900	31.650	31.800	31.800	68,262
2024-02-27	32.000	32.200	31.700	31.900	31.900	66,725
2024-02-26	31.450	32.250	31.450	31.900	31.900	148,222
2024-02-23	31.300	31.600	31.300	31.450	31.450	65,430
2024-02-22	31.300	31.350	31.200	31.250	31.250	41,457
2024-02-21	31.250	31.250	31.100	31.150	31.150	75,497
2024-02-20	31.300	31.350	31.250	31.300	31.300	68,444
2024-02-19	31.300	31.400	31.250	31.350	31.350	77,826
2024-02-16	31.300	31.400	31.300	31.350	31.350	47,188
2024-02-15	31.350	31.400	31.300	31.350	31.350	63,634
2024-02-05	31.500	31.500	31.300	31.350	31.350	62,772
2024-02-02	31.250	31.650	31.250	31.500	31.500	68,310
2024-02-01	31.150	31.450	31.150	31.200	31.200	60,854
2024-01-31	31.050	31.100	31.000	31.000	31.000	68,764

← NewerPage 11 of 21 · 1,222 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.