G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	53.900	53.900	53.000	53.300	53.300	755,176
2023-11-02	53.500	53.900	53.100	53.500	53.500	581,758
2023-11-01	53.100	53.400	52.100	53.100	53.100	843,698
2023-10-31	54.000	54.400	52.800	53.100	53.100	1,800,859
2023-10-30	56.200	56.200	53.400	53.600	53.600	3,687,802
2023-10-27	53.900	55.700	53.800	54.600	54.600	3,822,335
2023-10-26	52.800	54.400	52.800	53.600	53.600	2,058,494
2023-10-25	53.300	55.000	53.300	53.600	53.600	2,686,387
2023-10-24	53.400	53.600	52.600	53.100	53.100	1,488,601
2023-10-23	51.000	53.900	51.000	53.000	53.000	2,665,835
2023-10-20	51.400	51.400	50.500	51.200	51.200	451,553
2023-10-19	50.800	51.300	50.800	51.200	51.200	424,354
2023-10-18	51.600	51.800	51.000	51.100	51.100	2,176,552
2023-10-17	51.900	52.300	51.500	51.500	51.500	743,196
2023-10-16	51.700	52.000	51.300	51.500	51.500	426,451
2023-10-13	51.700	51.900	51.300	51.700	51.700	552,343
2023-10-12	51.800	52.300	51.400	51.700	51.700	996,563
2023-10-11	50.500	51.800	50.500	51.700	51.700	2,583,911
2023-10-06	51.000	51.000	50.100	50.500	50.500	463,449
2023-10-05	50.700	51.200	50.600	50.700	50.700	306,108
2023-10-04	50.700	50.800	50.100	50.700	50.700	345,158
2023-10-03	50.700	51.200	50.500	50.800	50.800	564,305
2023-10-02	49.250	50.700	49.250	50.700	50.700	603,477
2023-09-28	49.100	49.450	48.850	49.000	49.000	189,213
2023-09-27	49.000	49.350	48.550	49.000	49.000	283,111
2023-09-26	49.300	49.300	48.500	48.900	48.900	501,214
2023-09-25	49.500	49.700	49.000	49.300	49.300	325,875
2023-09-22	49.500	49.800	48.750	49.450	49.450	520,388
2023-09-21	50.700	50.700	49.450	49.500	49.500	551,809
2023-09-20	50.800	51.400	49.800	50.300	50.300	695,216
2023-09-19	51.200	51.800	50.600	50.800	50.800	681,195
2023-09-18	51.700	51.700	50.900	51.200	51.200	453,926
2023-09-15	51.800	52.100	51.100	51.500	51.500	1,040,894
2023-09-14	51.000	52.000	51.000	51.800	51.800	1,527,464
2023-09-13	51.100	51.200	50.500	50.800	50.800	855,359
2023-09-12	51.400	51.500	50.700	51.100	51.100	924,813
2023-09-11	51.100	52.000	50.900	50.900	50.900	1,696,817
2023-09-08	51.300	51.300	50.200	50.900	50.900	1,015,061
2023-09-07	50.800	51.400	50.400	50.800	50.800	1,021,676
2023-09-06	50.600	51.300	50.300	50.700	50.700	997,414
2023-09-05	51.000	51.700	50.900	50.900	50.900	3,087,787
2023-09-04	49.350	50.300	49.350	50.200	50.200	1,097,943
2023-09-01	48.100	50.000	47.900	49.500	49.500	2,809,914
2023-08-31	47.750	48.450	47.600	47.650	47.650	337,694
2023-08-30	46.800	48.000	46.800	47.750	47.750	523,427
2023-08-29	45.700	46.800	45.700	46.650	46.650	269,691
2023-08-28	45.900	46.150	45.550	45.800	45.800	163,171
2023-08-25	45.900	46.100	45.450	45.750	45.750	139,592
2023-08-24	44.750	45.950	44.750	45.950	45.950	298,108
2023-08-23	45.200	45.300	44.500	44.900	44.900	457,182
2023-08-22	46.000	46.000	44.900	45.150	45.150	372,506
2023-08-21	46.050	46.050	45.100	45.550	45.550	330,631
2023-08-18	46.150	46.400	45.250	45.550	45.550	480,871
2023-08-17	46.350	46.400	45.600	45.950	45.950	449,022
2023-08-16	46.200	46.500	45.600	46.200	46.200	473,197
2023-08-15	47.100	47.100	46.000	46.200	46.200	611,203
2023-08-14	46.900	47.400	45.800	46.400	46.400	747,954
2023-08-11	47.300	47.850	46.850	46.950	46.950	398,177
2023-08-10	47.700	48.000	47.250	47.250	47.250	667,782
2023-08-09	50.300	50.300	49.750	49.950	47.650	876,802

← NewerPage 13 of 21 · 1,221 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.