Global View Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	42.200	44.450	41.950	44.100	44.100	456,690
2024-11-01	41.250	42.350	41.250	42.350	42.350	225,638
2024-10-30	41.800	43.200	41.800	42.500	42.500	397,998
2024-10-29	41.700	42.000	40.650	41.600	41.600	646,025
2024-10-28	45.950	45.950	41.300	41.300	41.300	1,613,742
2024-10-25	47.450	47.500	45.400	45.800	45.800	549,967
2024-10-24	45.650	47.300	45.650	47.300	47.300	604,789
2024-10-23	45.250	45.900	45.050	45.850	45.850	118,885
2024-10-22	46.400	46.700	44.800	45.600	45.600	325,686
2024-10-21	46.000	47.600	45.900	46.400	46.400	472,275
2024-10-18	46.450	46.600	45.850	45.950	45.950	317,527
2024-10-17	45.950	47.150	45.950	46.450	46.450	258,893
2024-10-16	45.300	46.450	43.800	45.950	45.950	457,336
2024-10-15	47.400	47.400	45.850	45.850	45.850	666,790
2024-10-14	47.000	47.900	47.000	47.250	47.250	527,544
2024-10-11	47.000	47.400	46.200	47.000	47.000	530,529
2024-10-09	46.650	47.450	46.650	46.950	46.950	348,065
2024-10-08	47.000	47.100	46.150	46.750	46.750	279,968
2024-10-07	48.000	48.750	46.900	47.000	47.000	617,362
2024-10-04	48.050	48.300	47.200	47.800	47.800	445,598
2024-10-01	47.600	48.050	46.450	48.050	48.050	543,894
2024-09-30	46.000	47.600	46.000	47.600	47.600	578,906
2024-09-27	44.900	46.900	44.900	46.000	46.000	611,221
2024-09-26	46.100	46.100	44.600	44.700	44.700	386,473
2024-09-25	46.950	47.450	45.050	45.050	45.050	793,309
2024-09-24	47.100	47.450	45.850	46.550	46.550	938,848
2024-09-23	49.000	49.000	46.750	46.950	46.950	1,706,814
2024-09-20	46.000	49.500	44.650	49.050	49.050	2,893,604
2024-09-19	45.000	45.750	43.450	45.500	45.500	2,056,907
2024-09-18	41.000	44.450	41.000	44.050	44.050	2,500,443
2024-09-16	39.100	41.450	39.100	40.750	40.750	1,355,870
2024-09-13	37.700	38.850	37.550	38.850	38.850	133,298
2024-09-12	38.250	38.450	37.800	38.000	38.000	119,264
2024-09-11	36.500	39.600	36.500	38.150	38.150	440,650
2024-09-10	37.450	37.450	36.150	36.200	36.200	121,896
2024-09-09	36.800	37.200	35.800	37.150	37.150	143,860
2024-09-06	36.800	37.500	36.750	36.850	36.850	158,407
2024-09-05	37.850	38.600	36.650	37.100	37.100	397,823
2024-09-04	37.500	39.300	37.400	38.000	38.000	299,027
2024-09-03	38.950	39.400	38.750	38.900	38.900	177,241
2024-09-02	38.800	39.600	38.700	39.200	39.200	300,100
2024-08-30	39.900	39.900	38.000	39.150	39.150	474,345
2024-08-29	39.300	40.000	39.200	39.550	39.550	459,073
2024-08-28	38.200	40.200	38.200	39.300	39.300	928,913
2024-08-27	38.450	39.300	37.600	38.650	38.650	1,374,587
2024-08-26	36.250	38.500	36.250	38.500	38.500	1,557,848
2024-08-23	35.050	35.050	34.300	35.000	35.000	32,853
2024-08-22	34.750	35.050	34.750	35.050	35.050	10,126
2024-08-21	35.000	35.500	34.550	35.500	35.500	113,497
2024-08-20	36.150	36.400	35.250	35.300	35.300	77,066
2024-08-19	35.850	35.900	35.700	35.800	35.800	24,295
2024-08-16	36.450	36.850	35.450	35.900	35.900	261,835
2024-08-15	35.550	37.000	35.550	36.500	36.500	208,788
2024-08-14	36.050	36.250	35.650	36.050	36.050	58,900
2024-08-13	35.500	36.950	35.500	36.050	36.050	119,354
2024-08-12	36.500	36.500	35.150	35.950	35.950	158,894
2024-08-09	34.400	37.450	34.400	36.000	36.000	659,965
2024-08-08	33.900	34.250	33.750	34.150	34.150	196,036
2024-08-07	32.150	34.000	32.150	33.400	33.400	158,832
2024-08-06	32.300	32.300	30.900	31.950	31.950	223,492

← NewerPage 9 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.