G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	121.00	125.00	120.00	124.00	124.00	946,600
2026-10-16	124.00	125.50	122.50	123.50	123.50	534,388
2026-10-15	122.00	124.00	120.00	122.00	122.00	1,382,050
2026-10-14	127.50	130.00	126.50	126.50	126.50	1,023,130
2026-10-13	127.50	129.00	124.00	127.00	127.00	1,195,541
2026-10-12	130.50	130.50	126.50	128.50	128.50	1,331,171
2026-10-08	131.50	134.50	129.00	130.50	130.50	2,555,602
2026-10-07	132.00	132.50	129.50	131.50	131.50	1,197,279
2026-10-06	129.50	132.00	128.50	131.50	131.50	2,538,198
2026-10-05	127.50	128.50	125.50	128.50	128.50	1,771,756
2026-10-02	124.50	126.50	122.50	126.00	126.00	1,131,155
2026-10-01	123.50	123.50	120.50	123.00	123.00	845,251
2026-09-30	125.00	125.50	123.00	123.50	123.50	582,100
2026-09-29	122.50	125.00	121.50	124.50	124.50	819,854
2026-09-24	122.00	123.00	120.00	122.50	122.50	715,018
2026-09-23	123.50	124.00	121.00	122.00	122.00	772,118
2026-09-22	124.50	125.50	122.50	123.50	123.50	996,772
2026-09-21	124.00	125.50	123.00	124.50	124.50	752,842
2026-09-18	120.50	126.00	119.00	124.00	124.00	1,980,900
2026-09-17	118.00	120.50	117.50	119.50	119.50	761,264
2026-09-16	117.50	118.50	116.50	117.50	117.50	723,044
2026-09-15	118.00	120.00	116.50	117.00	117.00	682,345
2026-09-14	117.50	120.50	115.00	119.50	119.50	1,090,231
2026-09-11	117.50	118.50	116.00	118.00	118.00	917,051
2026-09-10	118.50	119.50	117.50	119.00	119.00	637,041
2026-09-09	119.00	120.50	118.50	120.00	120.00	857,416
2026-09-08	122.00	123.50	118.00	119.50	119.50	1,495,631
2026-09-07	124.00	124.00	120.50	122.00	122.00	1,121,820
2026-09-04	124.50	124.50	119.50	121.00	121.00	1,602,002
2026-09-03	126.50	126.50	121.50	122.50	122.50	1,221,242
2026-09-02	127.00	127.50	125.00	125.50	125.50	969,100
2026-09-01	126.00	130.00	125.50	127.50	127.50	2,260,201
2026-08-31	124.50	126.00	122.50	125.50	125.50	1,322,794
2026-08-28	126.50	127.50	123.50	125.50	125.50	2,032,302
2026-08-27	125.50	128.00	124.00	126.50	126.50	2,453,496
2026-08-26	120.00	127.00	119.50	125.50	125.50	3,487,670
2026-08-25	115.00	120.50	112.50	120.50	120.50	2,178,743
2026-08-24	116.00	118.00	114.00	115.50	115.50	845,199
2026-08-21	119.00	120.50	114.50	116.50	116.50	1,891,035
2026-08-20	118.50	121.00	118.00	119.50	119.50	1,371,705
2026-08-19	117.50	121.00	117.00	119.00	119.00	2,068,053
2026-08-18	118.50	123.00	117.00	119.50	119.50	2,100,713
2026-08-17	118.50	120.00	117.00	119.50	119.50	940,276
2026-08-14	123.00	123.00	118.50	120.00	120.00	2,033,023
2026-08-13	126.00	126.50	121.50	123.00	123.00	2,014,655
2026-08-12	124.50	128.00	123.00	128.00	125.03	2,208,742
2026-08-11	127.00	127.00	122.00	124.50	121.61	1,561,420
2026-08-10	128.50	128.50	124.50	126.00	123.07	1,928,845
2026-08-07	125.50	128.00	124.00	125.50	122.58	1,027,372
2026-08-06	124.00	128.00	120.50	127.50	127.50	1,863,023
2026-08-05	122.00	127.00	122.00	124.50	124.50	2,017,201
2026-08-04	118.00	121.50	118.00	119.00	119.00	1,098,411
2026-08-03	112.50	120.50	111.50	119.00	119.00	1,728,235
2026-07-31	115.00	115.00	109.00	113.50	113.50	1,675,210
2026-07-30	105.00	109.00	102.50	105.50	105.50	1,748,626
2026-07-29	111.50	112.50	100.50	106.00	106.00	3,950,124
2026-07-28	113.00	114.50	110.50	111.00	111.00	2,278,428
2026-07-27	118.50	120.00	115.50	118.50	118.50	1,521,552
2026-07-24	119.50	123.00	117.50	119.00	119.00	1,114,303
2026-07-23	121.50	122.50	118.50	120.50	120.50	1,280,341

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	2.3000 TWD
2022-08-11	2.0784 TWD
2021-08-03	1.2000 TWD
2020-08-04	1.3000 TWD
2019-08-05	1.2600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.