G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.050	48.350	47.300	47.550	43.608	815,555
2022-05-13	46.850	47.450	46.700	47.300	43.379	1,061,258
2022-05-12	46.900	47.600	45.500	45.500	41.728	999,939
2022-05-11	46.900	47.450	46.500	46.900	43.012	651,375
2022-05-10	45.250	47.200	44.750	46.900	43.012	1,639,273
2022-05-09	47.550	47.550	45.250	45.250	41.499	1,207,547
2022-05-06	47.400	47.550	46.800	47.550	43.608	687,354
2022-05-05	48.700	49.300	48.300	48.300	44.296	1,353,529
2022-05-04	47.200	48.200	47.200	47.850	43.883	766,110
2022-05-03	47.000	47.700	46.450	47.200	43.287	518,654
2022-04-29	47.900	48.450	47.000	47.000	43.104	979,114
2022-04-28	46.400	48.600	45.800	47.350	43.425	1,875,428
2022-04-27	45.000	46.500	44.400	46.300	42.462	1,947,499
2022-04-26	47.000	47.500	46.150	46.850	42.966	1,619,506
2022-04-25	48.000	48.500	45.500	45.600	41.820	3,295,123
2022-04-22	50.700	51.200	49.600	49.700	45.580	1,811,122
2022-04-21	51.200	52.300	51.000	51.600	47.322	2,189,506
2022-04-20	49.450	52.400	49.300	52.200	47.873	3,782,053
2022-04-19	49.100	49.700	48.900	48.950	44.892	561,535
2022-04-18	48.650	49.300	48.000	48.800	44.755	1,643,451
2022-04-15	50.800	50.800	49.000	49.100	45.030	1,750,937
2022-04-14	51.900	52.000	50.800	50.900	46.680	804,356
2022-04-13	51.100	51.900	50.700	51.800	47.506	1,215,911
2022-04-12	50.600	52.000	50.200	50.800	46.589	1,448,543
2022-04-11	54.300	54.300	51.400	51.600	47.322	2,278,462
2022-04-08	53.900	54.800	53.900	54.400	49.890	726,886
2022-04-07	55.500	56.300	53.500	53.600	49.157	1,594,692
2022-04-06	56.800	56.800	55.500	55.500	50.899	993,494
2022-04-01	56.300	57.000	55.800	56.800	52.091	904,472
2022-03-31	58.100	58.500	57.000	57.000	52.275	985,052
2022-03-30	58.000	59.100	57.900	58.100	53.284	1,719,239
2022-03-29	58.700	59.400	57.500	57.500	52.733	1,419,139
2022-03-28	58.400	58.500	57.300	58.400	53.559	1,064,566
2022-03-25	60.200	60.400	58.700	58.700	53.834	2,018,438
2022-03-24	58.700	59.700	58.400	59.500	54.568	1,663,324
2022-03-23	60.500	60.700	59.100	59.100	54.201	2,840,537
2022-03-22	58.900	60.900	57.800	59.800	54.843	4,167,932
2022-03-21	56.800	59.800	56.800	59.400	54.476	5,933,052
2022-03-18	55.700	56.300	55.100	56.300	51.633	1,023,200
2022-03-17	54.900	55.500	54.600	55.400	50.807	1,428,929
2022-03-16	54.000	54.900	53.100	53.500	49.065	1,588,798
2022-03-15	55.800	55.800	53.300	53.300	48.882	1,741,245
2022-03-14	55.900	56.600	55.500	55.800	51.174	1,076,004
2022-03-11	56.700	56.700	55.200	55.400	50.807	1,718,461
2022-03-10	55.800	57.900	55.400	57.000	52.275	2,436,313
2022-03-09	54.400	55.000	53.800	54.900	50.349	1,193,251
2022-03-08	53.600	56.100	53.100	53.700	49.248	3,036,972
2022-03-07	56.300	56.600	54.400	54.900	50.349	3,105,212
2022-03-04	58.000	58.100	57.000	57.400	52.642	1,230,598
2022-03-03	59.600	59.800	58.300	58.700	53.834	1,060,446
2022-03-02	58.000	58.800	57.700	58.800	53.926	1,147,971
2022-03-01	57.300	58.600	56.900	58.500	53.650	1,595,628
2022-02-25	56.700	57.400	55.800	56.600	51.908	1,577,232
2022-02-24	57.600	57.900	55.500	56.000	51.358	2,491,753
2022-02-23	57.300	59.100	57.000	58.800	53.926	1,706,996
2022-02-22	58.400	58.600	55.900	56.800	52.091	3,175,950
2022-02-21	59.000	59.200	58.600	58.600	53.742	1,804,440
2022-02-18	59.500	59.700	59.200	59.500	54.568	1,466,452
2022-02-17	60.300	61.600	60.000	60.400	55.393	2,346,467
2022-02-16	59.700	60.100	59.200	60.000	55.026	1,288,043

← NewerPage 19 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.