G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.000	44.900	43.600	44.400	42.356	1,283,014
2022-11-02	44.600	44.950	43.850	44.550	42.499	1,049,464
2022-11-01	43.150	44.700	43.150	44.250	42.213	1,245,700
2022-10-31	42.900	43.900	42.700	43.850	41.831	1,472,287
2022-10-28	43.000	43.300	41.950	42.450	40.495	1,542,304
2022-10-27	41.850	43.150	41.800	43.100	41.115	1,534,489
2022-10-26	42.300	43.500	41.400	41.650	39.732	2,025,220
2022-10-25	43.200	43.600	41.800	42.000	40.066	1,076,026
2022-10-24	43.900	44.500	42.950	43.350	41.354	1,548,371
2022-10-21	42.300	43.000	41.850	42.600	40.638	1,343,508
2022-10-20	43.200	43.200	41.800	42.550	40.591	892,673
2022-10-19	44.100	44.750	43.350	43.700	41.688	909,147
2022-10-18	44.300	44.500	42.900	44.100	42.069	858,730
2022-10-17	42.800	43.500	41.250	43.350	41.354	1,672,610
2022-10-14	42.850	43.850	42.650	43.600	41.592	1,822,325
2022-10-13	44.100	44.100	40.950	41.050	39.160	2,762,003
2022-10-12	43.850	44.450	42.850	43.950	41.926	1,121,403
2022-10-11	46.000	46.000	43.950	44.100	42.069	1,903,048
2022-10-07	46.600	47.450	46.250	46.600	44.454	949,280
2022-10-06	46.400	47.550	46.400	47.250	45.074	1,633,999
2022-10-05	47.350	47.400	46.100	46.150	44.025	1,031,234
2022-10-04	45.950	46.800	45.800	46.400	44.264	1,071,364
2022-10-03	44.800	45.900	44.400	45.200	43.119	1,165,122
2022-09-30	44.400	46.000	43.900	45.600	43.500	1,354,535
2022-09-29	45.500	46.400	45.050	45.600	43.500	1,124,146
2022-09-28	47.500	47.800	44.750	44.750	42.689	2,066,547
2022-09-27	48.900	48.900	46.950	47.500	45.313	2,424,623
2022-09-26	50.000	50.000	47.400	47.950	45.742	3,037,139
2022-09-23	52.000	52.500	50.100	50.500	48.175	1,556,381
2022-09-22	50.900	52.200	50.800	51.800	49.415	1,135,540
2022-09-21	52.500	52.500	51.600	52.000	49.606	1,185,393
2022-09-20	52.800	53.200	52.100	52.200	49.796	745,703
2022-09-19	52.400	52.400	51.300	52.200	49.796	1,113,652
2022-09-16	53.000	53.100	51.500	52.200	49.796	2,436,906
2022-09-15	54.100	55.000	52.800	53.200	50.750	2,286,024
2022-09-14	53.200	54.300	52.900	53.900	51.418	1,298,118
2022-09-13	55.300	55.900	54.200	54.400	51.895	1,804,283
2022-09-12	55.600	55.900	54.800	55.100	52.563	2,328,325
2022-09-08	54.400	54.700	53.200	54.500	51.991	4,301,753
2022-09-07	54.700	55.000	53.800	54.100	51.609	2,669,709
2022-09-06	55.900	56.900	53.700	54.600	52.086	5,292,802
2022-09-05	56.900	57.400	55.800	56.100	53.517	4,451,493
2022-09-02	57.600	58.000	55.900	56.900	54.280	7,227,437
2022-09-01	58.500	59.800	57.700	57.700	55.043	8,620,617
2022-08-31	58.300	61.100	58.100	59.400	56.665	11,197,270
2022-08-30	58.000	59.900	57.100	58.700	55.997	10,519,749
2022-08-29	54.000	57.800	53.400	57.600	54.948	6,560,686
2022-08-26	55.500	57.500	55.500	56.600	53.994	7,124,962
2022-08-25	55.400	56.100	54.900	55.100	52.563	4,097,536
2022-08-24	56.100	56.600	54.400	55.400	52.849	4,730,379
2022-08-23	55.200	57.500	54.500	56.200	53.612	7,431,968
2022-08-22	54.100	57.100	53.500	55.300	52.754	10,207,886
2022-08-19	53.300	55.600	53.300	54.800	52.277	8,276,512
2022-08-18	51.900	54.000	51.600	53.700	51.227	4,059,738
2022-08-17	53.200	53.500	51.700	51.900	49.510	4,575,512
2022-08-16	54.100	54.700	52.400	52.400	49.987	5,036,511
2022-08-15	54.100	54.700	52.900	54.000	51.514	4,694,353
2022-08-12	54.000	55.700	53.300	54.000	51.514	6,822,152
2022-08-11	53.400	55.000	52.700	54.000	51.514	10,119,570
2022-08-10	53.200	54.800	53.000	53.800	49.340	6,315,114

← NewerPage 17 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.