Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	48.500	52.700	48.450	51.200	51.200	1,362,155
2025-02-05	47.800	48.450	47.600	47.950	47.950	164,761
2025-02-04	48.950	49.350	47.800	47.800	47.800	180,216
2025-02-03	49.350	49.350	47.200	49.000	49.000	291,159
2025-01-22	48.650	49.700	47.850	49.350	49.350	262,472
2025-01-21	49.850	49.850	48.150	48.400	48.400	279,969
2025-01-20	50.000	50.100	49.100	49.550	49.550	262,965
2025-01-17	47.850	50.000	47.850	49.150	49.150	193,880
2025-01-16	49.300	49.350	48.100	48.250	48.250	527,842
2025-01-15	51.000	51.000	48.850	49.050	49.050	327,570
2025-01-14	49.500	50.400	49.350	50.100	50.100	235,569
2025-01-13	51.300	51.400	49.000	49.400	49.400	718,620
2025-01-10	51.800	52.100	50.500	51.900	51.900	612,609
2025-01-09	53.100	53.300	51.500	52.000	52.000	343,730
2025-01-08	52.500	53.800	52.400	52.900	52.900	202,340
2025-01-07	54.500	54.800	52.500	52.800	52.800	559,330
2025-01-06	53.200	54.400	51.800	54.400	54.400	764,148
2025-01-03	53.500	53.900	51.800	53.000	53.000	452,089
2025-01-02	53.400	54.300	52.500	53.400	53.400	738,591
2024-12-31	50.200	55.600	50.200	53.700	53.700	2,446,642
2024-12-30	53.200	53.500	50.300	50.700	50.700	1,597,794
2024-12-27	53.700	54.300	51.500	53.700	53.700	1,494,260
2024-12-26	52.100	54.700	50.500	54.200	54.200	3,013,237
2024-12-25	49.000	52.800	48.700	52.100	52.100	2,096,748
2024-12-24	47.700	49.000	47.700	48.700	48.700	747,692
2024-12-23	47.150	47.650	46.300	47.650	47.650	413,165
2024-12-20	47.850	47.850	46.900	47.300	47.300	726,298
2024-12-19	47.700	48.100	47.700	47.850	47.850	360,812
2024-12-18	48.000	48.100	47.750	48.050	48.050	294,732
2024-12-17	47.650	48.100	47.650	47.950	47.950	358,975
2024-12-16	47.600	48.600	47.450	47.700	47.700	659,508
2024-12-13	47.600	48.350	47.350	47.400	47.400	297,592
2024-12-12	47.850	48.650	47.500	47.900	47.900	341,710
2024-12-11	46.850	47.900	46.850	47.450	47.450	417,052
2024-12-10	48.350	48.350	46.750	47.250	47.250	896,675
2024-12-09	48.850	48.850	47.500	47.850	47.850	803,680
2024-12-06	48.400	49.100	47.750	48.050	48.050	1,526,014
2024-12-05	48.850	50.500	48.150	48.200	48.200	2,298,376
2024-12-04	52.000	52.000	46.800	48.500	48.500	5,830,161
2024-12-03	52.300	53.000	50.500	52.000	52.000	2,871,287
2024-12-02	49.100	52.000	49.100	52.000	52.000	3,082,088
2024-11-29	47.600	48.900	47.150	48.800	48.800	610,244
2024-11-28	48.050	48.350	46.050	48.000	48.000	885,078
2024-11-27	49.500	49.500	47.850	48.000	48.000	1,058,461
2024-11-26	47.950	49.150	47.950	48.850	48.850	1,000,706
2024-11-25	47.950	48.800	46.850	48.500	48.500	973,131
2024-11-22	46.900	49.200	46.600	47.950	47.950	2,152,790
2024-11-21	45.100	47.200	44.700	46.750	46.750	447,899
2024-11-20	45.900	45.900	45.000	45.100	45.100	168,690
2024-11-19	45.700	45.700	44.800	45.300	45.300	353,638
2024-11-18	45.050	45.050	44.100	45.000	45.000	167,577
2024-11-15	44.000	44.950	43.900	44.350	44.350	255,308
2024-11-14	44.200	44.300	43.500	43.900	43.900	213,734
2024-11-13	42.950	45.750	42.950	44.150	44.150	841,958
2024-11-12	42.000	43.250	41.150	42.850	42.850	248,178
2024-11-11	42.650	42.650	39.400	42.000	42.000	907,837
2024-11-08	43.800	43.800	42.550	42.750	42.750	190,828
2024-11-07	43.950	43.950	43.450	43.800	43.800	82,161
2024-11-06	43.200	43.700	43.200	43.450	43.450	97,191
2024-11-05	44.400	44.400	43.100	43.200	43.200	230,690

← NewerPage 8 of 21 · 1,216 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.