G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.700	50.900	49.800	50.000	47.698	1,130,611
2023-08-07	49.800	51.500	49.750	50.200	47.889	1,750,911
2023-08-04	49.900	49.900	48.500	49.300	47.030	343,085
2023-08-02	50.400	50.400	49.150	49.250	46.982	729,160
2023-08-01	50.600	50.600	49.800	50.100	47.793	297,477
2023-07-31	51.000	51.000	49.750	49.850	47.555	492,046
2023-07-28	50.200	50.500	50.000	50.200	47.889	571,480
2023-07-27	50.600	51.000	50.100	50.500	48.175	651,304
2023-07-26	49.750	51.100	49.750	50.500	48.175	1,740,678
2023-07-25	48.850	49.950	47.950	49.750	47.459	1,087,311
2023-07-24	48.750	48.850	47.600	48.000	45.790	1,057,760
2023-07-21	49.100	49.550	48.500	48.800	46.553	666,011
2023-07-20	49.400	49.400	49.100	49.150	46.887	364,359
2023-07-19	49.450	49.650	49.050	49.250	46.982	703,565
2023-07-18	49.900	49.950	49.100	49.450	47.173	671,244
2023-07-17	49.400	49.900	49.050	49.700	47.412	575,709
2023-07-14	49.500	49.500	48.950	49.250	46.982	517,366
2023-07-13	49.700	50.300	49.000	49.100	46.839	834,256
2023-07-12	49.600	50.100	49.250	49.500	47.221	623,211
2023-07-11	49.600	50.200	49.350	49.800	47.507	831,200
2023-07-10	49.250	50.000	49.250	49.400	47.125	421,940
2023-07-07	49.350	49.600	48.950	49.250	46.982	396,072
2023-07-06	49.450	50.000	48.950	49.250	46.982	856,515
2023-07-05	49.200	50.100	49.050	49.500	47.221	690,826
2023-07-04	49.150	49.300	48.850	49.000	46.744	705,451
2023-07-03	49.300	49.500	48.950	49.100	46.839	649,361
2023-06-30	49.500	49.500	48.950	49.100	46.839	219,589
2023-06-29	49.100	49.450	49.000	49.050	46.791	277,836
2023-06-28	49.450	49.450	48.900	49.100	46.839	671,596
2023-06-27	49.200	50.400	49.050	49.300	47.030	774,251
2023-06-26	50.100	50.100	49.500	49.700	47.412	474,108
2023-06-21	50.100	50.200	49.850	50.200	47.889	431,302
2023-06-20	50.700	50.700	50.100	50.100	47.793	440,832
2023-06-19	50.200	51.000	49.700	50.700	48.366	651,517
2023-06-16	51.200	51.300	49.900	50.500	48.175	1,362,318
2023-06-15	51.600	51.600	51.000	51.300	48.938	905,660
2023-06-14	51.000	52.600	51.000	51.600	49.224	2,070,029
2023-06-13	50.900	51.000	50.400	50.900	48.556	611,691
2023-06-12	51.000	51.000	50.300	50.600	48.270	540,462
2023-06-09	50.600	51.100	50.400	50.700	48.366	318,772
2023-06-08	50.900	50.900	50.200	50.600	48.270	473,353
2023-06-07	51.000	51.300	50.100	51.000	48.652	453,192
2023-06-06	51.000	51.300	50.300	50.700	48.366	485,777
2023-06-05	51.400	51.800	50.700	51.000	48.652	885,659
2023-06-02	51.200	51.600	50.800	50.900	48.556	650,945
2023-06-01	50.300	51.100	50.000	50.900	48.556	571,065
2023-05-31	50.500	50.700	50.300	50.400	48.079	325,024
2023-05-30	50.400	50.900	50.100	50.500	48.175	337,998
2023-05-29	50.200	50.800	50.100	50.400	48.079	419,233
2023-05-26	51.100	51.100	49.550	49.750	47.459	735,080
2023-05-25	50.900	51.200	50.500	50.700	48.366	454,884
2023-05-24	50.800	51.300	50.600	51.100	48.747	634,441
2023-05-23	51.200	51.200	50.600	50.800	48.461	518,496
2023-05-22	50.300	51.100	50.300	51.100	48.747	520,828
2023-05-19	50.700	51.200	50.000	50.400	48.079	892,057
2023-05-18	51.000	51.400	50.300	50.400	48.079	816,635
2023-05-17	50.400	51.200	50.200	51.000	48.652	789,570
2023-05-16	50.400	50.900	50.100	50.400	48.079	683,354
2023-05-15	49.950	50.300	49.200	49.950	47.650	662,409
2023-05-12	48.900	50.100	48.650	49.950	47.650	722,317

← NewerPage 14 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.