Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	31.000	31.200	31.000	31.200	31.200	58,163
2024-01-29	31.050	31.100	31.000	31.000	31.000	56,541
2024-01-26	31.150	31.150	31.000	31.050	31.050	87,998
2024-01-25	31.150	31.250	31.100	31.200	31.200	53,744
2024-01-24	31.100	31.250	31.050	31.200	31.200	96,319
2024-01-23	31.000	31.250	30.950	31.100	31.100	109,926
2024-01-22	30.950	31.000	30.850	30.900	30.900	81,935
2024-01-19	30.900	31.000	30.800	30.900	30.900	127,960
2024-01-18	30.700	31.000	30.700	30.900	30.900	153,132
2024-01-17	29.750	31.400	29.750	30.700	30.700	335,305
2024-01-16	29.800	29.900	29.750	29.900	29.900	29,682
2024-01-15	30.000	30.000	29.900	29.900	29.900	32,118
2024-01-12	29.950	30.100	29.850	29.900	29.900	25,094
2024-01-11	30.000	30.000	29.900	29.950	29.950	30,010
2024-01-10	30.000	30.200	29.900	30.100	30.100	15,194
2024-01-09	30.100	30.100	30.050	30.100	30.100	22,051
2024-01-08	30.000	30.250	30.000	30.250	30.250	25,556
2024-01-05	30.000	30.100	30.000	30.100	30.100	36,418
2024-01-04	30.000	30.050	29.950	30.000	30.000	20,791
2024-01-03	30.000	30.050	29.900	30.050	30.050	27,547
2024-01-02	30.000	30.000	29.950	30.000	30.000	32,080
2023-12-29	30.050	30.050	30.000	30.000	30.000	16,141
2023-12-28	30.000	30.100	29.950	30.100	30.100	25,490
2023-12-27	30.100	30.100	30.000	30.050	30.050	30,678
2023-12-26	30.050	30.150	30.050	30.100	30.100	20,728
2023-12-25	30.150	30.150	30.050	30.050	30.050	23,271
2023-12-22	30.150	30.400	30.100	30.150	30.150	30,050
2023-12-21	30.150	30.250	30.100	30.200	30.200	28,506
2023-12-20	30.150	30.250	30.150	30.200	30.200	31,434
2023-12-19	30.000	30.150	30.000	30.150	30.150	61,461
2023-12-18	29.950	30.100	29.950	30.000	30.000	25,348
2023-12-15	30.000	30.200	29.850	30.200	30.200	28,429
2023-12-14	30.000	30.200	30.000	30.200	30.200	46,447
2023-12-13	30.150	30.150	30.000	30.000	30.000	36,449
2023-12-12	30.100	30.250	30.000	30.250	30.250	22,994
2023-12-11	30.000	30.250	29.950	30.250	30.250	34,436
2023-12-08	30.100	30.200	30.050	30.050	30.050	55,200
2023-12-07	30.400	30.400	30.000	30.100	30.100	40,042
2023-12-06	30.300	30.600	30.200	30.550	30.550	30,135
2023-12-05	30.600	30.600	30.350	30.350	30.350	27,615
2023-12-04	30.500	30.500	30.300	30.400	30.400	22,732
2023-12-01	30.450	30.650	30.400	30.550	30.550	60,221
2023-11-30	30.250	30.950	30.250	30.400	30.400	118,308
2023-11-29	29.900	30.450	29.900	30.100	30.100	93,343
2023-11-28	29.900	30.100	29.800	30.050	30.050	50,042
2023-11-27	30.150	30.150	29.750	30.000	30.000	34,196
2023-11-24	29.800	29.950	29.800	29.950	29.950	22,000
2023-11-23	29.800	29.800	29.650	29.800	29.800	25,004
2023-11-22	29.850	29.900	29.600	29.800	29.800	19,110
2023-11-21	29.950	29.950	29.650	29.800	29.800	26,771
2023-11-20	29.700	29.800	29.600	29.750	29.750	16,011
2023-11-17	29.800	29.950	29.600	29.950	29.950	18,440
2023-11-16	29.750	29.900	29.500	29.900	29.900	31,539
2023-11-15	29.550	29.650	29.550	29.600	29.600	17,822
2023-11-14	29.550	29.600	29.550	29.600	29.600	15,567
2023-11-13	29.700	29.700	29.600	29.600	29.600	28,065
2023-11-10	29.750	30.000	29.650	29.650	29.650	14,312
2023-11-09	29.700	29.750	29.700	29.700	29.700	3,000
2023-11-08	30.050	30.050	29.650	29.700	29.700	25,167
2023-11-07	29.750	29.750	29.600	29.650	29.650	9,143

← NewerPage 12 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.