G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.850	49.050	48.100	48.400	46.171	1,006,988
2023-02-07	48.900	49.150	48.750	48.850	46.601	329,580
2023-02-06	48.600	48.900	48.400	48.900	46.648	508,562
2023-02-03	48.850	49.300	48.550	48.800	46.553	826,929
2023-02-02	49.200	49.450	48.600	48.850	46.601	1,207,063
2023-02-01	48.350	49.000	48.300	48.800	46.553	1,140,939
2023-01-31	47.600	48.250	47.500	48.200	45.981	1,510,698
2023-01-30	47.200	47.750	47.050	47.700	45.504	950,964
2023-01-17	46.300	47.050	46.300	46.650	44.502	355,441
2023-01-16	46.350	46.350	45.850	46.300	44.168	403,774
2023-01-13	47.000	47.000	46.050	46.300	44.168	227,922
2023-01-12	46.700	47.200	46.300	46.600	44.454	303,147
2023-01-11	46.700	46.900	46.550	46.700	44.550	267,649
2023-01-10	46.800	47.050	46.650	46.700	44.550	360,947
2023-01-09	46.300	46.600	45.950	46.550	44.407	422,974
2023-01-06	45.300	46.100	45.300	45.800	43.691	574,191
2023-01-05	45.800	45.800	45.000	45.200	43.119	301,791
2023-01-04	45.450	45.850	44.900	45.000	42.928	450,755
2023-01-03	44.200	45.400	44.200	45.300	43.214	209,093
2022-12-30	44.900	45.250	44.350	44.750	42.689	343,468
2022-12-29	44.900	44.900	44.100	44.550	42.499	511,349
2022-12-28	45.800	45.850	45.000	45.150	43.071	717,011
2022-12-27	46.700	46.900	46.150	46.150	44.025	390,366
2022-12-26	46.500	46.950	46.200	46.350	44.216	159,286
2022-12-23	46.400	46.600	45.500	46.400	44.264	356,362
2022-12-22	46.600	47.850	46.550	46.850	44.693	543,406
2022-12-21	46.050	46.400	46.050	46.050	43.930	357,570
2022-12-20	47.700	48.200	45.700	46.000	43.882	1,031,899
2022-12-19	48.150	48.150	47.450	47.700	45.504	382,394
2022-12-16	48.300	48.650	47.950	48.200	45.981	680,615
2022-12-15	48.900	49.200	48.600	48.900	46.648	386,339
2022-12-14	48.500	48.950	48.150	48.900	46.648	905,704
2022-12-13	48.550	48.750	47.900	48.100	45.885	671,665
2022-12-12	48.250	48.700	47.800	48.450	46.219	505,385
2022-12-09	48.900	49.100	48.100	48.400	46.171	741,730
2022-12-08	48.150	48.750	48.050	48.600	46.362	1,264,127
2022-12-07	48.400	48.650	47.400	47.900	45.694	1,423,572
2022-12-06	49.200	49.500	47.900	48.400	46.171	2,606,868
2022-12-05	49.700	50.600	49.500	49.750	47.459	4,171,864
2022-12-02	48.550	50.500	48.550	50.200	47.889	6,067,242
2022-12-01	48.850	49.600	48.450	48.900	46.648	2,725,142
2022-11-30	48.050	48.550	47.600	48.150	45.933	1,327,657
2022-11-29	48.550	48.550	47.650	48.200	45.981	2,122,279
2022-11-28	46.450	48.750	46.000	48.500	46.267	4,853,253
2022-11-25	47.050	47.500	46.550	46.550	44.407	1,064,998
2022-11-24	47.050	47.050	46.550	46.850	44.693	791,186
2022-11-23	46.500	46.800	46.150	46.500	44.359	698,426
2022-11-22	46.500	46.500	45.550	46.000	43.882	532,515
2022-11-21	46.250	46.600	45.800	46.100	43.977	1,016,306
2022-11-18	48.250	48.300	46.350	46.600	44.454	3,460,475
2022-11-17	47.000	48.750	46.650	47.900	45.694	2,845,091
2022-11-16	47.000	47.250	46.200	46.650	44.502	753,748
2022-11-15	46.950	47.300	46.300	46.800	44.645	833,417
2022-11-14	46.600	46.950	46.250	46.700	44.550	1,534,880
2022-11-11	46.650	46.750	45.700	46.100	43.977	1,418,527
2022-11-10	45.200	46.000	45.050	45.400	43.310	485,479
2022-11-09	46.050	46.600	45.550	45.650	43.548	723,686
2022-11-08	45.600	46.800	45.100	45.400	43.310	1,372,970
2022-11-07	47.550	47.800	45.250	45.800	43.691	2,365,993
2022-11-04	44.200	45.150	44.000	45.100	43.023	864,780

← NewerPage 16 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.