Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	29.700	29.900	29.700	29.700	27.905	21,527
2023-02-08	29.800	29.850	29.650	29.700	27.905	23,161
2023-02-07	29.700	29.750	29.550	29.750	27.952	8,258
2023-02-06	29.950	29.950	29.600	29.700	27.905	13,400
2023-02-03	29.700	29.800	29.300	29.750	27.952	43,320
2023-02-02	29.700	29.800	29.600	29.700	27.905	31,311
2023-02-01	29.600	29.700	29.600	29.700	27.905	11,500
2023-01-31	29.300	29.600	29.300	29.450	27.671	9,401
2023-01-30	29.850	29.850	29.450	29.450	27.671	23,616
2023-01-17	29.500	29.900	29.250	29.300	27.530	40,310
2023-01-16	29.700	29.700	29.500	29.500	27.718	11,000
2023-01-13	29.700	29.750	29.500	29.750	27.952	9,098
2023-01-12	29.900	29.900	29.600	29.700	27.905	11,164
2023-01-11	29.800	29.800	29.700	29.700	27.905	3,228
2023-01-10	30.000	30.000	29.450	29.900	28.093	11,155
2023-01-09	30.050	30.050	29.900	30.000	28.187	11,483
2023-01-06	29.250	30.000	29.200	29.900	28.093	35,112
2023-01-05	29.250	29.550	29.250	29.300	27.530	29,250
2023-01-04	29.200	29.250	29.200	29.250	27.483	6,437
2023-01-03	29.200	29.350	29.200	29.350	27.577	6,001
2022-12-30	29.400	29.400	29.300	29.350	27.577	13,050
2022-12-29	29.600	29.600	29.150	29.350	27.577	11,321
2022-12-28	29.750	29.750	29.500	29.550	27.765	9,000
2022-12-27	29.850	29.900	29.750	29.750	27.952	20,974
2022-12-26	29.500	29.950	29.500	29.950	28.140	2,690
2022-12-23	29.750	29.800	29.500	29.800	27.999	5,700
2022-12-22	29.500	29.500	29.500	29.500	27.718	4,290
2022-12-21	29.400	29.900	29.300	29.450	27.671	11,101
2022-12-20	29.700	29.700	29.500	29.500	27.718	8,081
2022-12-19	30.000	30.050	29.850	29.850	28.046	12,110
2022-12-16	29.800	29.800	29.700	29.700	27.905	27,531
2022-12-15	30.050	30.050	29.950	29.950	28.140	19,067
2022-12-14	30.050	30.050	29.750	30.000	28.187	7,230
2022-12-13	30.050	30.050	29.800	30.050	28.234	10,555
2022-12-12	29.850	30.000	29.800	29.800	27.999	12,188
2022-12-09	29.800	30.150	29.800	29.800	27.999	8,317
2022-12-08	29.650	29.700	29.650	29.650	27.859	6,033
2022-12-07	30.100	30.100	29.600	29.650	27.859	8,000
2022-12-06	30.100	30.100	30.000	30.050	28.234	6,292
2022-12-05	30.000	30.100	30.000	30.100	28.281	49,254
2022-12-02	29.900	30.000	29.900	30.000	28.187	12,328
2022-12-01	29.800	29.900	29.750	29.850	28.046	20,010
2022-11-30	29.900	29.900	29.500	29.900	28.093	7,174
2022-11-29	29.600	29.600	29.000	29.500	27.718	18,010
2022-11-28	29.900	29.900	29.550	29.550	27.765	13,310
2022-11-25	29.800	29.800	29.750	29.800	27.999	5,000
2022-11-24	29.600	29.850	29.600	29.850	28.046	20,296
2022-11-23	29.500	29.800	28.300	29.400	27.624	61,501
2022-11-22	30.000	30.000	29.800	29.800	27.999	7,187
2022-11-21	29.600	30.050	29.600	30.000	28.187	9,039
2022-11-18	29.700	29.700	29.600	29.700	27.905	10,000
2022-11-17	29.600	29.950	29.600	29.650	27.859	10,209
2022-11-16	29.500	29.700	29.500	29.600	27.812	16,002
2022-11-15	30.200	30.200	29.800	30.000	28.187	11,241
2022-11-14	29.900	29.900	29.400	29.900	28.093	7,123
2022-11-11	30.000	30.000	29.950	29.950	28.140	17,331
2022-11-10	29.950	30.000	29.950	30.000	28.187	11,324
2022-11-09	29.950	29.950	29.950	29.950	28.140	2,000
2022-11-08	30.000	30.000	29.500	29.950	28.140	7,000
2022-11-07	30.100	30.100	29.900	30.000	28.187	25,822

← NewerPage 16 of 21 · 1,215 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.