Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	30.200	30.200	30.050	30.200	30.200	24,000
2023-08-08	30.200	30.200	30.000	30.050	30.050	23,227
2023-08-07	30.200	30.200	30.000	30.200	30.200	25,999
2023-08-04	30.100	30.200	30.050	30.150	30.150	23,400
2023-08-02	30.100	30.100	30.000	30.100	30.100	29,852
2023-08-01	30.100	30.350	30.100	30.200	30.200	32,208
2023-07-31	30.200	30.400	29.950	30.100	30.100	12,523
2023-07-28	30.300	30.300	29.800	29.900	29.900	121,468
2023-07-27	30.300	30.350	30.300	30.300	30.300	22,483
2023-07-26	30.300	30.350	30.300	30.300	30.300	28,386
2023-07-25	30.050	30.300	30.050	30.300	30.300	15,010
2023-07-24	30.050	30.400	30.050	30.200	30.200	14,168
2023-07-21	30.350	30.350	30.050	30.200	30.200	26,626
2023-07-20	30.500	30.500	30.250	30.300	30.300	12,000
2023-07-19	30.250	30.400	30.250	30.300	30.300	25,015
2023-07-18	30.250	30.350	30.100	30.300	30.300	35,059
2023-07-17	30.350	30.400	30.350	30.350	30.350	39,946
2023-07-14	30.400	30.500	30.350	30.400	30.400	32,294
2023-07-13	30.500	30.500	30.350	30.400	30.400	28,760
2023-07-12	30.550	30.600	30.500	30.600	30.600	49,100
2023-07-11	31.450	31.450	30.500	30.750	30.750	106,440
2023-07-10	31.400	31.500	31.400	31.400	31.400	8,152
2023-07-07	32.000	32.000	31.400	31.400	31.400	18,637
2023-07-06	31.400	31.700	31.200	31.700	31.700	20,569
2023-07-05	31.500	31.500	31.450	31.450	31.450	25,100
2023-07-04	31.550	31.600	31.500	31.500	31.500	23,526
2023-07-03	31.600	31.800	31.400	31.500	31.500	25,478
2023-06-30	31.250	31.450	31.200	31.400	31.400	26,736
2023-06-29	31.150	31.400	31.150	31.250	31.250	59,084
2023-06-28	33.650	33.750	33.000	33.100	31.100	166,418
2023-06-27	33.800	33.850	33.500	33.550	31.523	62,405
2023-06-26	33.250	33.800	33.200	33.800	31.758	77,207
2023-06-21	32.500	33.250	32.500	33.250	31.241	46,097
2023-06-20	32.900	32.900	32.200	32.200	30.254	40,294
2023-06-19	32.900	33.000	32.900	32.900	30.912	23,451
2023-06-16	32.700	32.950	32.700	32.900	30.912	34,535
2023-06-15	32.650	32.900	32.650	32.700	30.724	28,650
2023-06-14	32.400	32.800	32.400	32.650	30.677	27,282
2023-06-13	32.250	32.450	32.200	32.400	30.442	36,015
2023-06-12	32.050	32.500	32.000	32.350	30.395	19,917
2023-06-09	31.950	32.050	31.950	32.000	30.067	31,266
2023-06-08	32.000	32.000	31.600	31.850	29.926	25,306
2023-06-07	31.600	33.000	31.550	32.000	30.067	98,000
2023-06-06	31.700	31.800	31.550	31.600	29.691	59,050
2023-06-05	31.650	31.700	31.600	31.600	29.691	27,761
2023-06-02	31.650	31.750	31.600	31.650	29.738	34,441
2023-06-01	31.700	31.800	31.600	31.650	29.738	26,219
2023-05-31	31.500	31.700	31.500	31.500	29.597	17,094
2023-05-30	31.700	31.800	31.300	31.600	29.691	53,057
2023-05-29	31.650	31.950	31.600	31.700	29.785	27,704
2023-05-26	31.650	31.700	31.650	31.650	29.738	22,548
2023-05-25	31.800	31.800	31.600	31.650	29.738	11,325
2023-05-24	31.750	31.900	31.750	31.800	29.879	8,100
2023-05-23	31.500	31.900	31.350	31.900	29.973	40,250
2023-05-22	31.850	31.900	31.850	31.900	29.973	5,130
2023-05-19	31.800	31.900	31.750	31.900	29.973	18,512
2023-05-18	31.850	31.850	31.750	31.800	29.879	12,061
2023-05-17	31.600	31.850	31.600	31.700	29.785	15,300
2023-05-16	31.300	31.650	31.300	31.600	29.691	18,056
2023-05-15	31.350	31.600	31.300	31.450	29.550	7,100

← NewerPage 14 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.