Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28.900	29.200	28.700	29.150	27.389	52,422
2022-08-09	28.850	29.200	28.800	29.200	27.436	15,083
2022-08-08	29.200	29.450	28.700	29.450	27.671	26,267
2022-08-05	29.600	30.000	29.500	29.550	27.765	18,527
2022-08-04	30.050	30.050	29.450	29.650	27.859	8,550
2022-08-03	29.450	29.750	29.300	29.450	27.671	33,050
2022-08-02	29.350	29.700	29.150	29.450	27.671	38,632
2022-08-01	29.400	29.400	29.350	29.350	27.577	14,525
2022-07-29	28.900	29.500	28.700	29.450	27.671	32,849
2022-07-28	28.950	28.950	28.750	28.800	27.060	12,221
2022-07-27	28.900	28.900	28.700	28.850	27.107	10,220
2022-07-26	28.800	28.850	28.500	28.850	27.107	27,258
2022-07-25	28.500	28.700	28.400	28.550	26.825	16,545
2022-07-22	28.500	28.500	28.300	28.500	26.778	10,000
2022-07-21	28.350	28.500	28.350	28.500	26.778	11,000
2022-07-20	28.500	28.550	28.350	28.350	26.637	26,000
2022-07-19	28.300	28.450	28.300	28.450	26.731	18,000
2022-07-18	28.250	28.250	28.150	28.200	26.496	19,636
2022-07-15	28.700	28.700	28.250	28.250	26.543	18,339
2022-07-14	28.400	28.600	28.400	28.400	26.684	24,200
2022-07-13	28.300	28.400	28.100	28.150	26.449	14,032
2022-07-12	28.550	28.550	28.050	28.050	26.355	85,395
2022-07-11	28.600	28.750	28.300	28.550	26.825	11,730
2022-07-08	28.350	28.650	28.350	28.500	26.778	36,200
2022-07-07	28.400	28.650	28.050	28.350	26.637	98,008
2022-07-06	28.300	28.650	28.050	28.400	26.684	140,210
2022-07-05	30.050	30.700	30.050	30.350	26.637	196,184
2022-07-04	30.000	30.200	29.900	30.050	26.374	36,687
2022-07-01	31.050	31.050	30.000	30.100	26.418	151,277
2022-06-30	31.650	31.650	31.100	31.200	27.383	18,267
2022-06-29	31.950	31.950	31.600	31.650	27.778	21,045
2022-06-28	32.050	32.150	31.950	31.950	28.041	16,038
2022-06-27	31.900	32.100	31.750	32.100	28.173	34,200
2022-06-24	32.000	32.000	31.800	31.900	27.997	24,081
2022-06-23	32.000	32.000	31.400	31.900	27.997	34,039
2022-06-22	32.050	32.050	32.000	32.000	28.085	10,290
2022-06-21	32.250	32.300	31.800	32.300	28.348	18,478
2022-06-20	32.300	32.300	31.550	32.250	28.305	51,135
2022-06-17	32.700	33.400	32.350	32.450	28.480	32,070
2022-06-16	32.300	32.400	32.300	32.400	28.436	11,621
2022-06-15	32.100	32.300	32.000	32.300	28.348	26,461
2022-06-14	33.350	33.350	32.050	32.050	28.129	21,100
2022-06-13	32.100	32.350	32.100	32.250	28.305	18,000
2022-06-10	32.850	32.850	32.750	32.850	28.831	10,000
2022-06-09	32.950	32.950	32.850	32.850	28.831	27,606
2022-06-08	32.750	33.000	32.750	32.850	28.831	16,596
2022-06-07	33.000	33.000	32.750	32.750	28.743	25,080
2022-06-06	33.000	33.000	32.900	33.000	28.963	14,006
2022-06-02	32.900	32.950	32.800	32.800	28.787	14,000
2022-06-01	32.550	32.950	32.200	32.650	28.656	49,080
2022-05-31	32.500	32.550	32.350	32.550	28.568	18,666
2022-05-30	32.650	32.650	32.400	32.400	28.436	11,410
2022-05-27	32.500	32.650	32.450	32.450	28.480	15,029
2022-05-26	32.200	32.400	32.200	32.400	28.436	7,000
2022-05-25	32.150	32.350	32.100	32.350	28.392	16,323
2022-05-24	32.650	32.650	32.250	32.250	28.305	19,000
2022-05-23	32.400	32.550	32.400	32.550	28.568	11,194
2022-05-20	32.300	32.450	32.100	32.400	28.436	25,000
2022-05-19	32.300	32.400	32.200	32.200	28.261	16,445
2022-05-18	32.200	32.450	32.200	32.400	28.436	26,197

← NewerPage 18 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.