Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.050	32.450	32.050	32.450	28.480	24,501
2022-05-16	32.600	33.250	32.500	32.550	28.568	39,525
2022-05-13	32.600	32.800	32.400	32.550	28.568	71,746
2022-05-12	33.300	33.350	33.150	33.150	29.095	47,711
2022-05-11	33.450	33.900	33.250	33.900	29.753	22,586
2022-05-10	34.000	34.100	32.950	33.500	29.402	37,267
2022-05-09	33.900	33.950	33.900	33.950	29.797	12,252
2022-05-06	34.000	34.000	33.900	33.900	29.753	20,146
2022-05-05	34.100	34.300	34.050	34.250	30.060	30,358
2022-05-04	34.200	34.200	33.800	34.000	29.841	37,376
2022-05-03	33.850	34.150	33.850	34.150	29.972	14,806
2022-04-29	33.750	34.000	33.750	33.850	29.709	9,686
2022-04-28	33.600	33.850	33.600	33.800	29.665	26,200
2022-04-27	34.250	34.250	33.800	33.950	29.797	74,517
2022-04-26	35.250	35.250	34.700	34.800	30.543	28,182
2022-04-25	35.550	35.550	34.500	35.300	30.981	46,126
2022-04-22	35.550	35.550	35.300	35.400	31.069	28,000
2022-04-21	35.400	35.550	35.400	35.550	31.201	17,371
2022-04-20	35.350	35.800	35.300	35.400	31.069	19,372
2022-04-19	36.050	36.050	35.500	35.700	31.333	64,337
2022-04-18	36.100	36.100	36.000	36.000	31.596	23,357
2022-04-15	36.500	36.500	36.100	36.350	31.903	14,440
2022-04-14	36.400	36.550	36.000	36.500	32.035	57,108
2022-04-13	36.300	36.700	36.200	36.400	31.947	102,125
2022-04-12	36.050	36.300	36.000	36.300	31.859	29,538
2022-04-11	36.450	36.450	36.000	36.300	31.859	75,878
2022-04-08	36.650	36.700	36.550	36.550	32.079	20,405
2022-04-07	36.800	36.800	36.450	36.700	32.210	33,205
2022-04-06	36.900	36.900	36.850	36.850	32.342	18,876
2022-04-01	36.800	37.000	36.600	36.850	32.342	19,396
2022-03-31	37.000	37.000	36.900	36.900	32.386	25,312
2022-03-30	37.000	37.000	36.900	36.950	32.430	32,233
2022-03-29	37.550	37.550	36.900	36.900	32.386	12,815
2022-03-28	36.750	36.750	36.700	36.700	32.210	17,156
2022-03-25	36.850	36.850	36.750	36.750	32.254	20,520
2022-03-24	36.950	36.950	36.800	36.850	32.342	30,814
2022-03-23	36.800	37.150	36.800	36.950	32.430	29,822
2022-03-22	36.950	36.950	36.850	36.850	32.342	20,291
2022-03-21	36.800	36.850	36.750	36.850	32.342	20,521
2022-03-18	36.850	37.000	36.850	36.850	32.342	12,000
2022-03-17	36.900	37.550	36.700	36.850	32.342	55,289
2022-03-16	36.800	36.850	36.600	36.600	32.122	39,183
2022-03-15	37.050	37.050	36.800	36.900	32.386	52,695
2022-03-14	37.600	37.600	37.050	37.200	32.649	43,575
2022-03-11	36.600	37.750	36.500	37.750	33.132	49,899
2022-03-10	36.650	36.650	36.500	36.600	32.122	51,573
2022-03-09	36.450	36.650	36.400	36.650	32.166	22,246
2022-03-08	36.900	36.900	36.200	36.450	31.991	146,624
2022-03-07	37.500	37.500	36.900	36.900	32.386	187,854
2022-03-04	37.450	37.550	37.450	37.550	32.956	27,211
2022-03-03	37.500	37.500	37.450	37.500	32.912	50,550
2022-03-02	37.500	37.550	37.450	37.500	32.912	79,670
2022-03-01	37.450	37.500	37.400	37.500	32.912	75,788
2022-02-25	37.600	37.600	37.450	37.450	32.868	98,152
2022-02-24	37.650	37.650	37.550	37.600	33.000	54,650
2022-02-23	37.800	37.800	37.700	37.700	33.088	40,073
2022-02-22	37.750	37.800	37.650	37.800	33.176	74,797
2022-02-21	37.850	37.900	37.750	37.800	33.176	54,120
2022-02-18	37.900	37.900	37.800	37.850	33.220	26,590
2022-02-17	37.900	38.000	37.850	37.900	33.263	29,549

← NewerPage 19 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.