Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.800	29.800	29.800	29.800	27.999	4,028
2022-11-03	30.250	30.250	29.700	29.950	28.140	4,697
2022-11-02	29.400	30.000	29.400	30.000	28.187	7,037
2022-11-01	30.000	30.000	29.750	29.750	27.952	6,005
2022-10-31	30.000	30.000	29.950	29.950	28.140	9,048
2022-10-28	30.000	30.850	29.800	29.850	28.046	14,100
2022-10-27	29.900	29.900	29.600	29.850	28.046	5,001
2022-10-26	29.950	29.950	29.550	29.900	28.093	24,014
2022-10-25	29.750	29.900	29.300	29.800	27.999	26,120
2022-10-24	29.150	29.750	29.050	29.750	27.952	20,622
2022-10-21	29.900	29.900	29.050	29.150	27.389	18,000
2022-10-20	29.450	29.450	29.000	29.250	27.483	16,007
2022-10-19	29.100	29.100	28.950	28.950	27.201	15,066
2022-10-18	29.750	29.750	29.100	29.100	27.342	36,538
2022-10-17	30.000	30.000	29.200	29.350	27.577	14,286
2022-10-14	29.300	30.000	28.800	29.300	27.530	41,226
2022-10-13	29.300	29.400	28.400	29.300	27.530	43,205
2022-10-12	29.300	29.300	29.150	29.300	27.530	11,165
2022-10-11	29.200	29.950	28.800	29.300	27.530	37,001
2022-10-07	29.300	29.550	29.200	29.500	27.718	12,584
2022-10-06	29.800	29.800	29.200	29.250	27.483	13,002
2022-10-05	29.200	29.650	29.200	29.200	27.436	28,148
2022-10-04	29.500	29.500	29.100	29.200	27.436	56,524
2022-10-03	29.400	29.400	29.200	29.400	27.624	8,901
2022-09-30	29.500	29.550	29.200	29.400	27.624	20,597
2022-09-29	29.550	29.700	29.500	29.550	27.765	28,943
2022-09-28	30.000	30.000	29.550	29.800	27.999	17,376
2022-09-27	29.850	30.000	29.200	30.000	28.187	127,121
2022-09-26	30.650	30.650	29.650	29.850	28.046	37,152
2022-09-23	30.600	30.600	30.050	30.050	28.234	19,000
2022-09-22	30.200	30.300	30.200	30.300	28.469	7,094
2022-09-21	30.900	31.000	30.800	30.800	28.939	36,100
2022-09-20	30.750	30.800	30.700	30.800	28.939	19,030
2022-09-19	30.700	31.050	30.500	30.750	28.892	64,000
2022-09-16	30.400	30.700	30.200	30.700	28.845	15,052
2022-09-15	30.000	32.000	30.000	30.950	29.080	40,240
2022-09-14	30.150	30.150	30.000	30.000	28.187	10,357
2022-09-13	30.100	30.400	30.100	30.150	28.328	9,323
2022-09-12	30.100	30.300	30.100	30.100	28.281	18,024
2022-09-08	30.450	30.450	30.300	30.300	28.469	12,756
2022-09-07	31.000	31.000	29.850	30.450	28.610	24,344
2022-09-06	31.250	31.250	30.900	30.900	29.033	8,000
2022-09-05	30.950	31.000	30.800	30.800	28.939	18,490
2022-09-02	31.700	32.050	31.450	31.500	29.597	78,453
2022-09-01	30.850	31.800	30.850	31.700	29.785	72,873
2022-08-31	30.200	30.950	30.100	30.950	29.080	33,425
2022-08-30	30.050	30.800	30.050	30.700	28.845	33,200
2022-08-29	30.200	30.300	30.000	30.300	28.469	35,035
2022-08-26	30.000	30.350	29.850	30.200	28.375	23,109
2022-08-25	29.500	29.950	29.000	29.900	28.093	18,000
2022-08-24	30.000	30.000	29.700	29.700	27.905	4,001
2022-08-23	30.050	30.050	29.650	29.700	27.905	14,818
2022-08-22	29.500	30.000	29.500	29.750	27.952	22,133
2022-08-19	29.500	29.500	29.400	29.500	27.718	196,050
2022-08-18	29.200	29.500	29.050	29.500	27.718	213,266
2022-08-17	29.650	29.650	29.300	29.400	27.624	241,090
2022-08-16	29.500	29.550	29.500	29.550	27.765	223,232
2022-08-15	29.250	29.850	29.200	29.500	27.718	245,000
2022-08-12	29.200	29.250	29.000	29.250	27.483	87,129
2022-08-11	29.950	29.950	29.200	29.500	27.718	117,133

← NewerPage 17 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.