G-Shank Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 74.200 | 74.500 | 73.200 | 73.800 | 73.800 | 687,298 |
| 2024-05-03 | 75.000 | 75.400 | 73.300 | 73.800 | 73.800 | 1,091,376 |
| 2024-05-02 | 74.200 | 74.900 | 73.600 | 74.600 | 74.600 | 819,403 |
| 2024-04-30 | 75.200 | 75.200 | 74.200 | 74.200 | 74.200 | 721,865 |
| 2024-04-29 | 73.500 | 74.600 | 73.200 | 74.300 | 74.300 | 1,013,462 |
| 2024-04-26 | 73.500 | 74.800 | 72.700 | 72.900 | 72.900 | 1,182,233 |
| 2024-04-25 | 73.000 | 73.800 | 72.600 | 72.900 | 72.900 | 591,754 |
| 2024-04-24 | 72.200 | 74.000 | 71.700 | 73.600 | 73.600 | 1,033,898 |
| 2024-04-23 | 72.400 | 72.900 | 70.800 | 71.300 | 71.300 | 1,685,973 |
| 2024-04-22 | 73.900 | 74.200 | 71.000 | 71.200 | 71.200 | 2,156,134 |
| 2024-04-19 | 75.000 | 75.000 | 70.400 | 73.400 | 73.400 | 3,531,247 |
| 2024-04-18 | 73.900 | 75.800 | 73.400 | 75.300 | 75.300 | 1,413,501 |
| 2024-04-17 | 75.000 | 75.200 | 74.100 | 74.100 | 74.100 | 1,595,884 |
| 2024-04-16 | 76.100 | 76.500 | 73.000 | 73.500 | 73.500 | 3,861,419 |
| 2024-04-15 | 78.600 | 78.800 | 76.800 | 77.100 | 77.100 | 2,153,254 |
| 2024-04-12 | 79.200 | 80.200 | 77.700 | 79.000 | 79.000 | 2,582,407 |
| 2024-04-11 | 79.700 | 79.700 | 78.000 | 78.300 | 78.300 | 3,057,444 |
| 2024-04-10 | 80.200 | 83.000 | 79.200 | 79.900 | 79.900 | 8,658,605 |
| 2024-04-09 | 78.000 | 80.400 | 76.400 | 78.300 | 78.300 | 5,118,890 |
| 2024-04-08 | 74.600 | 79.300 | 74.600 | 77.700 | 77.700 | 5,444,485 |
| 2024-04-03 | 75.400 | 76.100 | 74.100 | 74.500 | 74.500 | 1,459,139 |
| 2024-04-02 | 74.600 | 75.000 | 74.000 | 74.900 | 74.900 | 1,133,562 |
| 2024-04-01 | 72.800 | 74.500 | 72.800 | 74.200 | 74.200 | 1,677,512 |
| 2024-03-29 | 73.100 | 73.600 | 72.100 | 72.400 | 72.400 | 1,709,397 |
| 2024-03-28 | 74.400 | 74.400 | 72.400 | 73.100 | 73.100 | 1,596,086 |
| 2024-03-27 | 74.900 | 75.600 | 73.600 | 73.800 | 73.800 | 1,420,243 |
| 2024-03-26 | 77.300 | 77.300 | 73.200 | 74.600 | 74.600 | 3,186,305 |
| 2024-03-25 | 76.800 | 78.200 | 76.100 | 77.000 | 77.000 | 2,306,998 |
| 2024-03-22 | 76.500 | 76.500 | 74.600 | 76.200 | 76.200 | 1,145,001 |
| 2024-03-21 | 76.400 | 77.000 | 75.200 | 76.000 | 76.000 | 1,854,638 |
| 2024-03-20 | 74.900 | 77.400 | 74.400 | 76.000 | 76.000 | 3,581,245 |
| 2024-03-19 | 73.200 | 76.400 | 73.100 | 75.100 | 75.100 | 2,656,700 |
| 2024-03-18 | 72.400 | 74.500 | 71.600 | 73.800 | 73.800 | 1,994,245 |
| 2024-03-15 | 74.000 | 74.800 | 72.700 | 72.700 | 72.700 | 2,289,151 |
| 2024-03-14 | 75.200 | 75.500 | 73.400 | 74.300 | 74.300 | 2,105,551 |
| 2024-03-13 | 77.000 | 77.300 | 73.900 | 75.100 | 75.100 | 4,081,359 |
| 2024-03-12 | 77.400 | 79.200 | 76.700 | 77.000 | 77.000 | 3,721,326 |
| 2024-03-11 | 75.700 | 77.600 | 74.800 | 76.200 | 76.200 | 4,022,932 |
| 2024-03-08 | 80.700 | 81.100 | 75.600 | 75.600 | 75.600 | 9,170,694 |
| 2024-03-07 | 83.600 | 84.000 | 80.500 | 80.900 | 80.900 | 5,860,968 |
| 2024-03-06 | 82.700 | 85.000 | 82.700 | 83.100 | 83.100 | 4,159,486 |
| 2024-03-05 | 83.900 | 84.400 | 82.100 | 83.400 | 83.400 | 2,843,389 |
| 2024-03-04 | 82.600 | 84.400 | 81.800 | 83.300 | 83.300 | 6,497,419 |
| 2024-03-01 | 84.400 | 84.500 | 82.600 | 82.600 | 82.600 | 5,846,154 |
| 2024-02-29 | 82.700 | 84.900 | 81.900 | 84.600 | 84.600 | 6,622,001 |
| 2024-02-27 | 83.000 | 84.500 | 80.600 | 82.200 | 82.200 | 7,570,036 |
| 2024-02-26 | 80.000 | 83.400 | 79.200 | 81.300 | 81.300 | 5,242,864 |
| 2024-02-23 | 80.800 | 81.300 | 78.900 | 79.800 | 79.800 | 5,345,255 |
| 2024-02-22 | 83.000 | 83.300 | 80.700 | 80.800 | 80.800 | 4,347,860 |
| 2024-02-21 | 81.700 | 84.600 | 80.500 | 82.600 | 82.600 | 10,926,768 |
| 2024-02-20 | 79.900 | 81.600 | 78.700 | 80.400 | 80.400 | 4,811,298 |
| 2024-02-19 | 79.000 | 81.700 | 78.200 | 80.400 | 80.400 | 10,119,764 |
| 2024-02-16 | 74.600 | 80.300 | 74.400 | 78.700 | 78.700 | 9,872,998 |
| 2024-02-15 | 71.000 | 74.800 | 70.500 | 74.100 | 74.100 | 5,498,640 |
| 2024-02-05 | 70.000 | 70.400 | 69.000 | 69.700 | 69.700 | 1,212,536 |
| 2024-02-02 | 69.300 | 70.700 | 68.400 | 70.200 | 70.200 | 2,272,845 |
| 2024-02-01 | 71.300 | 71.400 | 68.300 | 69.000 | 69.000 | 3,602,874 |
| 2024-01-31 | 70.900 | 71.300 | 70.400 | 70.900 | 70.900 | 1,210,461 |
| 2024-01-30 | 71.500 | 72.300 | 70.900 | 71.200 | 71.200 | 1,069,646 |
| 2024-01-29 | 70.900 | 71.900 | 70.700 | 71.700 | 71.700 | 1,800,992 |
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.