Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	31.650	31.650	31.500	31.600	29.691	8,008
2023-05-11	31.800	31.800	31.600	31.650	29.738	13,000
2023-05-10	31.700	31.900	31.700	31.900	29.973	2,708
2023-05-09	31.950	31.950	31.900	31.900	29.973	10,370
2023-05-08	32.500	32.500	31.850	31.950	30.020	11,628
2023-05-05	32.350	32.400	31.900	32.000	30.067	17,170
2023-05-04	32.000	32.000	31.850	31.900	29.973	12,222
2023-05-03	31.950	32.000	31.800	32.000	30.067	7,011
2023-05-02	31.850	32.000	31.850	32.000	30.067	13,025
2023-04-28	31.800	31.850	31.500	31.600	29.691	6,399
2023-04-27	31.200	31.950	31.050	31.750	29.832	11,000
2023-04-26	31.250	31.500	31.250	31.250	29.362	8,410
2023-04-25	31.850	31.850	31.100	31.100	29.221	30,105
2023-04-24	32.000	32.000	31.800	31.800	29.879	8,055
2023-04-21	32.500	32.500	32.050	32.050	30.113	13,059
2023-04-20	32.500	32.600	32.500	32.500	30.536	15,525
2023-04-19	32.750	32.850	32.500	32.500	30.536	18,190
2023-04-18	32.900	32.900	32.600	32.750	30.771	14,488
2023-04-17	32.800	32.850	32.550	32.700	30.724	30,037
2023-04-14	32.750	32.900	32.700	32.700	30.724	26,540
2023-04-13	32.800	32.800	32.700	32.700	30.724	6,096
2023-04-12	32.850	32.850	32.850	32.850	30.865	5,075
2023-04-11	33.000	33.000	32.850	32.850	30.865	9,271
2023-04-10	32.950	32.950	32.850	32.900	30.912	6,266
2023-04-07	32.900	32.900	32.500	32.900	30.912	15,685
2023-04-06	32.800	33.000	32.800	32.900	30.912	28,260
2023-03-31	33.150	33.150	32.600	32.800	30.818	24,783
2023-03-30	32.050	32.050	32.050	32.050	30.113	9,371
2023-03-29	32.050	32.050	32.050	32.050	30.113	16,100
2023-03-28	32.350	32.350	32.050	32.100	30.160	38,665
2023-03-27	32.000	32.350	31.950	32.250	30.301	50,371
2023-03-24	31.800	32.000	31.800	32.000	30.067	7,180
2023-03-23	31.600	32.000	31.500	31.950	30.020	37,055
2023-03-22	31.550	31.900	31.500	31.900	29.973	14,363
2023-03-21	31.600	31.700	31.500	31.500	29.597	18,021
2023-03-20	31.200	31.600	31.200	31.600	29.691	13,638
2023-03-17	31.000	31.300	31.000	31.250	29.362	14,470
2023-03-16	31.300	31.300	31.000	31.200	29.315	8,547
2023-03-15	31.350	31.500	31.250	31.300	29.409	22,003
2023-03-14	31.500	31.500	31.100	31.250	29.362	18,526
2023-03-13	32.000	32.000	31.200	31.500	29.597	60,163
2023-03-10	32.200	32.300	31.750	32.000	30.067	38,517
2023-03-09	32.300	32.500	32.200	32.200	30.254	121,559
2023-03-08	31.950	32.400	31.600	31.950	30.020	16,172
2023-03-07	31.800	32.000	31.700	31.950	30.020	66,005
2023-03-06	31.750	32.500	31.750	31.800	29.879	46,869
2023-03-03	31.800	32.600	31.500	31.750	29.832	36,316
2023-03-02	31.800	31.850	31.700	31.750	29.832	14,162
2023-03-01	32.300	32.300	31.800	31.900	29.973	14,660
2023-02-24	32.250	32.750	31.700	32.050	30.113	58,781
2023-02-23	31.800	32.800	31.800	32.100	30.160	52,533
2023-02-22	31.500	32.100	31.100	31.500	29.597	103,214
2023-02-21	30.200	31.500	30.150	31.300	29.409	82,311
2023-02-20	30.000	30.300	30.000	30.150	28.328	28,198
2023-02-17	29.900	30.000	29.800	30.000	28.187	33,632
2023-02-16	29.900	30.000	29.850	30.000	28.187	10,221
2023-02-15	30.000	30.000	29.800	29.900	28.093	17,050
2023-02-14	29.800	30.000	29.800	30.000	28.187	28,211
2023-02-13	29.950	29.950	29.800	29.800	27.999	27,303
2023-02-10	29.650	29.900	29.650	29.800	27.999	6,110

← NewerPage 15 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.