G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	54.100	54.900	52.300	53.800	49.340	7,183,676
2022-08-08	53.900	54.200	52.000	53.300	48.882	10,681,831
2022-08-05	49.900	53.900	49.700	53.900	49.432	12,994,028
2022-08-04	49.300	51.100	48.250	49.000	44.938	7,666,365
2022-08-03	50.000	51.800	47.300	48.050	44.067	7,494,566
2022-08-02	51.700	52.700	49.800	50.100	45.947	9,907,922
2022-08-01	47.300	52.100	47.050	52.100	47.781	4,996,779
2022-07-29	46.900	47.750	46.900	47.400	43.471	972,676
2022-07-28	47.550	47.650	46.200	46.250	42.416	675,413
2022-07-27	45.900	46.950	45.750	46.900	43.012	619,760
2022-07-26	47.050	47.050	45.000	45.900	42.095	884,921
2022-07-25	47.100	47.550	46.550	47.100	43.195	465,348
2022-07-22	48.000	48.000	46.950	47.100	43.195	782,135
2022-07-21	46.750	48.250	46.550	47.650	43.700	1,317,227
2022-07-20	47.800	48.000	46.700	46.750	42.875	1,706,871
2022-07-19	46.200	47.750	45.950	47.300	43.379	1,684,589
2022-07-18	46.250	47.400	46.150	46.700	42.829	2,025,219
2022-07-15	44.600	46.100	44.000	45.700	41.912	1,846,051
2022-07-14	42.300	44.350	41.900	44.250	40.582	1,404,945
2022-07-13	42.200	43.300	42.200	42.750	39.206	1,038,229
2022-07-12	43.000	43.350	41.300	41.300	37.876	1,399,937
2022-07-11	44.600	45.200	43.800	44.000	40.352	1,307,011
2022-07-08	43.700	45.450	43.200	44.800	41.086	2,732,652
2022-07-07	40.450	43.200	38.900	42.600	39.069	2,644,425
2022-07-06	42.350	42.350	40.250	40.250	36.913	836,663
2022-07-05	41.550	42.300	40.600	41.950	38.472	1,147,019
2022-07-04	41.750	41.800	40.200	40.400	37.051	1,002,942
2022-07-01	44.000	45.000	40.850	40.950	37.555	2,210,206
2022-06-30	46.500	46.500	44.100	44.200	40.536	1,099,793
2022-06-29	46.350	47.000	46.050	46.450	42.599	841,369
2022-06-28	47.450	47.550	46.200	47.300	43.379	1,111,134
2022-06-27	46.750	47.500	46.200	47.450	43.516	2,372,177
2022-06-24	44.700	46.000	44.700	45.000	41.270	1,359,862
2022-06-23	43.500	45.100	43.150	44.500	40.811	2,048,312
2022-06-22	44.750	44.900	42.700	42.750	39.206	1,086,909
2022-06-21	42.500	45.200	42.500	44.900	41.178	935,989
2022-06-20	45.150	45.500	42.500	42.500	38.977	1,720,703
2022-06-17	45.250	45.750	44.500	45.100	41.361	1,086,460
2022-06-16	47.450	48.250	45.850	45.850	42.049	1,001,302
2022-06-15	47.900	47.900	46.800	46.900	43.012	716,710
2022-06-14	47.100	47.650	45.900	47.300	43.379	829,606
2022-06-13	48.500	48.500	47.100	47.100	43.195	1,260,312
2022-06-10	50.100	50.100	49.500	49.550	45.442	619,001
2022-06-09	49.800	50.700	49.500	50.300	46.130	870,258
2022-06-08	50.900	51.200	49.800	49.800	45.672	1,250,605
2022-06-07	50.600	51.900	50.200	50.900	46.680	2,218,378
2022-06-06	50.500	50.600	49.200	50.400	46.222	645,640
2022-06-02	50.000	50.300	49.800	50.100	45.947	413,204
2022-06-01	50.200	51.100	50.100	50.300	46.130	990,284
2022-05-31	49.900	50.300	49.550	50.200	46.039	959,928
2022-05-30	49.700	49.900	49.400	49.750	45.626	833,526
2022-05-27	48.950	49.550	48.750	48.900	44.846	538,188
2022-05-26	49.300	49.800	48.500	48.550	44.525	550,635
2022-05-25	48.300	49.300	48.100	49.300	45.213	694,007
2022-05-24	49.650	49.650	47.800	48.050	44.067	595,884
2022-05-23	49.650	49.950	49.200	49.200	45.121	858,951
2022-05-20	48.800	49.200	48.700	49.100	45.030	565,918
2022-05-19	47.600	49.200	47.350	49.200	45.121	804,545
2022-05-18	50.000	50.000	48.450	48.800	44.755	1,052,436
2022-05-17	47.600	48.800	47.600	48.800	44.755	1,033,507

← NewerPage 18 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.