G-Shank Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 100.00 | 101.50 | 98.700 | 99.500 | 99.500 | 1,393,470 |
| 2024-07-31 | 99.000 | 100.50 | 98.500 | 98.600 | 98.600 | 1,160,708 |
| 2024-07-30 | 96.200 | 100.50 | 96.200 | 100.00 | 100.00 | 3,628,246 |
| 2024-07-29 | 103.50 | 103.50 | 98.500 | 98.600 | 98.600 | 2,413,017 |
| 2024-07-26 | 99.500 | 103.00 | 98.300 | 102.00 | 102.00 | 2,336,847 |
| 2024-07-23 | 104.00 | 104.50 | 101.50 | 103.00 | 103.00 | 1,843,319 |
| 2024-07-22 | 106.50 | 108.00 | 99.900 | 101.50 | 101.50 | 5,731,814 |
| 2024-07-19 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | 1,730,639 |
| 2024-07-18 | 109.50 | 110.00 | 107.00 | 110.00 | 110.00 | 2,618,571 |
| 2024-07-17 | 111.00 | 113.00 | 109.50 | 111.00 | 111.00 | 2,649,539 |
| 2024-07-16 | 111.50 | 112.00 | 108.00 | 110.00 | 110.00 | 3,115,427 |
| 2024-07-15 | 113.00 | 114.50 | 110.50 | 111.00 | 111.00 | 2,152,316 |
| 2024-07-12 | 111.00 | 113.50 | 107.00 | 112.00 | 112.00 | 4,526,413 |
| 2024-07-11 | 110.50 | 115.50 | 110.50 | 112.00 | 112.00 | 4,087,263 |
| 2024-07-10 | 110.50 | 113.50 | 109.50 | 110.00 | 110.00 | 2,635,536 |
| 2024-07-09 | 110.00 | 112.00 | 108.50 | 110.00 | 110.00 | 3,177,722 |
| 2024-07-08 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | 5,647,213 |
| 2024-07-05 | 110.50 | 119.00 | 110.00 | 117.00 | 117.00 | 11,835,907 |
| 2024-07-04 | 111.50 | 111.50 | 107.00 | 109.50 | 109.50 | 3,281,362 |
| 2024-07-03 | 111.00 | 112.50 | 108.50 | 109.50 | 109.50 | 3,761,227 |
| 2024-07-02 | 113.00 | 113.50 | 109.00 | 109.50 | 109.50 | 3,841,002 |
| 2024-07-01 | 111.50 | 112.50 | 109.50 | 110.50 | 110.50 | 2,465,830 |
| 2024-06-28 | 109.50 | 114.00 | 109.50 | 110.50 | 110.50 | 5,009,203 |
| 2024-06-27 | 109.00 | 111.00 | 107.50 | 109.00 | 109.00 | 3,081,898 |
| 2024-06-26 | 107.00 | 113.50 | 107.00 | 109.50 | 109.50 | 7,597,527 |
| 2024-06-25 | 105.50 | 107.00 | 102.50 | 106.50 | 106.50 | 2,719,136 |
| 2024-06-24 | 106.50 | 107.50 | 104.50 | 105.50 | 105.50 | 2,156,102 |
| 2024-06-21 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | 3,468,109 |
| 2024-06-20 | 111.00 | 112.00 | 108.50 | 110.00 | 110.00 | 3,249,914 |
| 2024-06-19 | 115.00 | 116.00 | 108.50 | 109.50 | 109.50 | 8,549,186 |
| 2024-06-18 | 111.00 | 118.00 | 111.00 | 114.00 | 114.00 | 15,762,547 |
| 2024-06-17 | 106.50 | 111.00 | 105.00 | 107.50 | 107.50 | 6,995,200 |
| 2024-06-14 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 5,575,016 |
| 2024-06-13 | 105.00 | 108.50 | 102.00 | 107.00 | 107.00 | 19,111,815 |
| 2024-06-12 | 96.800 | 104.50 | 96.500 | 104.50 | 104.50 | 21,444,632 |
| 2024-06-11 | 95.500 | 97.300 | 93.800 | 95.200 | 95.200 | 7,025,239 |
| 2024-06-07 | 91.800 | 94.800 | 91.700 | 93.200 | 93.200 | 2,620,501 |
| 2024-06-06 | 93.100 | 93.700 | 91.600 | 91.800 | 91.800 | 2,124,140 |
| 2024-06-05 | 94.100 | 94.600 | 91.200 | 91.800 | 91.800 | 3,548,074 |
| 2024-06-04 | 95.100 | 95.100 | 92.900 | 93.900 | 93.900 | 2,864,564 |
| 2024-06-03 | 93.800 | 95.400 | 93.000 | 94.300 | 94.300 | 3,319,131 |
| 2024-05-31 | 94.600 | 97.500 | 93.000 | 93.100 | 93.100 | 6,834,104 |
| 2024-05-30 | 93.800 | 96.800 | 92.100 | 93.800 | 93.800 | 7,124,512 |
| 2024-05-29 | 93.300 | 100.00 | 93.300 | 95.300 | 95.300 | 19,081,666 |
| 2024-05-28 | 91.800 | 94.500 | 91.200 | 93.100 | 93.100 | 6,965,431 |
| 2024-05-27 | 93.500 | 93.500 | 90.300 | 91.500 | 91.500 | 5,533,181 |
| 2024-05-24 | 89.200 | 92.400 | 88.900 | 91.800 | 91.800 | 5,272,887 |
| 2024-05-23 | 90.400 | 90.500 | 88.600 | 89.500 | 89.500 | 3,590,504 |
| 2024-05-22 | 90.800 | 91.300 | 89.300 | 90.200 | 90.200 | 3,707,986 |
| 2024-05-21 | 92.400 | 92.400 | 89.300 | 90.100 | 90.100 | 5,360,318 |
| 2024-05-20 | 93.900 | 93.900 | 90.800 | 91.800 | 91.800 | 6,834,343 |
| 2024-05-17 | 89.800 | 96.000 | 88.200 | 93.200 | 93.200 | 14,793,827 |
| 2024-05-16 | 91.900 | 92.800 | 89.300 | 89.800 | 89.800 | 10,047,498 |
| 2024-05-15 | 89.300 | 93.500 | 88.800 | 90.700 | 90.700 | 25,883,211 |
| 2024-05-14 | 81.200 | 88.500 | 79.800 | 88.500 | 88.500 | 20,172,435 |
| 2024-05-13 | 81.500 | 82.600 | 79.000 | 80.500 | 80.500 | 9,952,073 |
| 2024-05-10 | 77.000 | 80.200 | 76.300 | 79.200 | 79.200 | 8,222,315 |
| 2024-05-09 | 77.900 | 81.300 | 77.000 | 77.000 | 77.000 | 10,949,397 |
| 2024-05-08 | 74.500 | 77.000 | 74.500 | 76.500 | 76.500 | 4,069,515 |
| 2024-05-07 | 74.200 | 74.500 | 72.200 | 73.400 | 73.400 | 1,340,240 |
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.