G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	69.900	71.800	69.900	71.500	71.500	2,041,211
2024-01-25	73.500	73.500	69.400	70.000	70.000	4,693,471
2024-01-24	77.000	77.000	73.000	73.000	73.000	4,723,039
2024-01-23	74.400	77.000	74.100	76.300	76.300	5,199,059
2024-01-22	71.900	74.700	71.900	74.400	74.400	4,010,112
2024-01-19	72.300	72.700	71.600	71.800	71.800	1,175,509
2024-01-18	72.800	73.600	71.500	72.100	72.100	1,625,882
2024-01-17	73.900	74.600	72.500	73.100	73.100	2,826,345
2024-01-16	73.400	75.500	72.800	74.500	74.500	4,985,841
2024-01-15	71.200	75.100	71.200	73.600	73.600	5,121,625
2024-01-12	71.300	72.700	70.600	71.100	71.100	2,020,513
2024-01-11	70.800	72.800	70.700	71.400	71.400	2,724,457
2024-01-10	70.100	70.800	69.900	70.600	70.600	789,936
2024-01-09	70.600	71.200	69.500	70.600	70.600	1,777,866
2024-01-08	71.800	71.800	69.900	70.500	70.500	1,104,831
2024-01-05	70.600	71.700	70.600	70.800	70.800	1,122,081
2024-01-04	70.700	71.700	70.100	70.400	70.400	1,627,966
2024-01-03	71.900	72.600	70.500	71.200	71.200	1,877,503
2024-01-02	72.500	72.900	71.500	72.000	72.000	1,196,798
2023-12-29	72.600	72.700	71.100	72.200	72.200	1,614,930
2023-12-28	72.200	73.500	72.000	72.600	72.600	1,957,552
2023-12-27	72.400	73.200	71.800	71.900	71.900	1,899,782
2023-12-26	74.000	74.000	71.100	72.500	72.500	4,336,417
2023-12-25	71.100	71.800	70.900	70.900	70.900	1,117,313
2023-12-22	71.600	72.200	70.400	71.100	71.100	2,204,104
2023-12-21	70.000	71.200	69.800	70.700	70.700	1,324,223
2023-12-20	71.300	71.800	70.000	70.800	70.800	3,518,934
2023-12-19	72.300	72.700	69.300	70.600	70.600	7,155,649
2023-12-18	74.000	74.400	71.600	72.100	72.100	6,269,786
2023-12-15	76.700	77.800	73.300	74.000	74.000	10,658,265
2023-12-14	74.600	77.200	74.500	76.800	76.800	6,731,015
2023-12-13	72.700	74.900	72.000	74.100	74.100	5,727,869
2023-12-12	71.300	73.500	70.700	72.700	72.700	7,129,025
2023-12-11	69.000	72.400	68.600	71.000	71.000	7,650,157
2023-12-08	67.500	69.600	67.300	68.800	68.800	5,144,941
2023-12-07	66.900	69.100	66.800	67.500	67.500	6,402,993
2023-12-06	66.700	68.000	66.000	66.300	66.300	2,699,240
2023-12-05	66.400	66.900	65.400	66.700	66.700	2,939,753
2023-12-04	67.100	68.100	66.300	67.000	67.000	5,018,587
2023-12-01	63.300	68.400	62.900	66.700	66.700	12,365,797
2023-11-30	63.600	64.200	63.000	63.100	63.100	2,744,797
2023-11-29	63.800	64.500	62.900	63.400	63.400	4,531,727
2023-11-28	62.700	63.800	62.100	63.000	63.000	3,343,617
2023-11-27	61.600	64.300	61.000	62.800	62.800	8,993,928
2023-11-24	60.900	62.300	60.300	61.800	61.800	5,218,602
2023-11-23	62.700	64.300	60.300	61.000	61.000	17,270,608
2023-11-22	56.600	62.300	56.400	62.300	62.300	10,924,050
2023-11-21	57.100	57.300	56.200	56.700	56.700	1,374,462
2023-11-20	55.900	56.800	55.800	56.700	56.700	1,810,421
2023-11-17	55.400	56.000	55.300	55.500	55.500	653,920
2023-11-16	56.000	56.100	55.100	55.300	55.300	647,800
2023-11-15	56.500	56.800	55.600	55.600	55.600	1,255,761
2023-11-14	55.600	56.400	55.400	56.300	56.300	1,739,811
2023-11-13	56.000	56.200	54.800	55.300	55.300	1,294,167
2023-11-10	55.500	56.000	55.200	55.400	55.400	866,466
2023-11-09	55.500	55.800	54.900	55.400	55.400	1,558,286
2023-11-08	55.800	56.000	54.900	55.500	55.500	3,765,489
2023-11-07	54.800	56.000	54.200	55.800	55.800	3,715,930
2023-11-06	53.900	55.000	53.900	54.700	54.700	2,207,494
2023-11-03	53.900	53.900	53.000	53.300	53.300	755,176

← NewerPage 12 of 21 · 1,220 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.