G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	49.600	49.800	48.200	48.950	46.696	1,554,421
2023-05-10	50.000	50.000	49.050	49.450	47.173	791,811
2023-05-09	51.800	51.900	49.300	49.450	47.173	2,271,553
2023-05-08	52.400	52.400	50.800	51.700	49.319	1,756,969
2023-05-05	53.000	53.500	52.900	53.300	50.846	708,719
2023-05-04	53.400	53.500	52.700	53.000	50.560	1,065,802
2023-05-03	53.900	53.900	52.800	53.300	50.846	1,381,006
2023-05-02	52.800	53.300	52.500	53.000	50.560	1,167,190
2023-04-28	52.400	53.000	52.100	52.800	50.369	963,486
2023-04-27	52.400	52.400	51.100	51.900	49.510	670,456
2023-04-26	51.300	52.200	50.800	51.900	49.510	954,923
2023-04-25	53.100	53.300	51.100	51.700	49.319	1,871,524
2023-04-24	52.700	53.800	52.500	53.100	50.655	878,578
2023-04-21	53.800	54.200	51.600	52.700	50.273	3,455,158
2023-04-20	57.000	57.000	53.800	53.800	51.323	4,850,516
2023-04-19	57.300	58.300	56.700	57.000	54.375	3,084,796
2023-04-18	57.700	58.300	56.400	57.000	54.375	3,108,763
2023-04-17	56.700	58.400	55.800	58.000	55.329	6,461,622
2023-04-14	56.200	56.600	55.800	56.100	53.517	1,441,003
2023-04-13	56.400	57.200	55.400	56.100	53.517	2,293,456
2023-04-12	57.700	57.700	56.100	56.400	53.803	2,719,185
2023-04-11	58.500	58.500	57.000	57.200	54.566	2,555,080
2023-04-10	57.700	58.400	56.500	58.000	55.329	2,724,186
2023-04-07	58.100	58.100	56.500	57.600	54.948	2,156,164
2023-04-06	57.500	58.500	57.200	57.200	54.566	3,228,856
2023-03-31	56.600	57.400	56.600	56.900	54.280	2,087,911
2023-03-30	56.400	56.900	55.800	56.300	53.708	2,893,912
2023-03-29	55.800	56.400	54.800	55.300	52.754	2,447,288
2023-03-28	57.200	57.200	54.800	55.900	53.326	4,439,013
2023-03-27	58.500	59.400	56.800	57.100	54.471	12,186,838
2023-03-24	54.600	58.500	54.600	57.600	54.948	13,563,141
2023-03-23	54.100	54.400	53.600	54.000	51.514	1,683,930
2023-03-22	54.000	54.000	52.800	53.800	51.323	1,690,716
2023-03-21	54.300	54.500	53.300	53.300	50.846	2,472,381
2023-03-20	54.100	54.900	53.600	53.900	51.418	3,332,361
2023-03-17	53.500	54.000	52.900	53.300	50.846	2,501,422
2023-03-16	53.700	54.600	51.900	52.700	50.273	4,747,236
2023-03-15	53.000	55.300	52.100	54.000	51.514	9,423,065
2023-03-14	51.400	53.000	51.200	52.500	50.083	3,979,343
2023-03-13	50.900	51.400	49.800	51.000	48.652	1,848,052
2023-03-10	52.500	52.600	50.800	51.400	49.033	2,658,072
2023-03-09	51.900	54.400	51.700	52.900	50.464	5,925,433
2023-03-08	50.600	51.700	50.600	51.100	48.747	1,292,536
2023-03-07	50.900	51.700	50.600	51.100	48.747	2,461,196
2023-03-06	49.900	51.000	49.850	50.400	48.079	1,850,619
2023-03-03	49.050	50.500	48.800	49.600	47.316	1,595,404
2023-03-02	49.300	49.300	48.650	48.850	46.601	527,366
2023-03-01	49.000	49.100	48.650	48.950	46.696	536,389
2023-02-24	50.200	50.400	48.750	49.050	46.791	1,634,454
2023-02-23	50.100	50.800	49.650	49.950	47.650	1,757,212
2023-02-22	49.800	49.950	49.300	49.900	47.602	2,186,645
2023-02-21	47.900	50.900	47.700	50.400	48.079	6,151,812
2023-02-20	47.750	48.100	47.500	47.600	45.408	775,440
2023-02-17	48.000	48.200	47.550	47.700	45.504	647,875
2023-02-16	48.000	48.200	47.800	48.100	45.885	562,370
2023-02-15	48.200	48.200	47.600	47.700	45.504	429,429
2023-02-14	47.750	48.100	47.650	47.750	45.551	921,700
2023-02-13	48.250	48.250	47.550	47.700	45.504	282,190
2023-02-10	48.350	48.400	47.450	47.650	45.456	587,643
2023-02-09	48.300	48.650	48.050	48.300	46.076	543,767

← NewerPage 15 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.