G-Shank Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 119.50 | 122.00 | 117.50 | 121.00 | 121.00 | 1,197,410 |
| 2026-07-21 | 117.00 | 118.00 | 114.50 | 117.00 | 117.00 | 1,952,411 |
| 2026-07-20 | 119.00 | 119.00 | 107.00 | 113.50 | 113.50 | 5,493,359 |
| 2026-07-17 | 128.00 | 129.00 | 118.50 | 118.50 | 118.50 | 3,742,417 |
| 2026-07-16 | 127.00 | 132.00 | 125.50 | 131.50 | 131.50 | 2,055,073 |
| 2026-07-15 | 124.00 | 129.50 | 122.00 | 129.50 | 129.50 | 2,536,380 |
| 2026-07-14 | 126.50 | 127.00 | 117.00 | 122.00 | 122.00 | 4,838,305 |
| 2026-07-13 | 129.00 | 130.50 | 123.50 | 126.50 | 126.50 | 2,643,471 |
| 2026-07-10 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-07-09 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 2,623,065 |
| 2026-07-08 | 137.00 | 140.00 | 127.50 | 132.00 | 132.00 | 7,079,559 |
| 2026-07-07 | 138.00 | 140.00 | 128.50 | 131.00 | 131.00 | 5,962,200 |
| 2026-07-06 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 4,086,657 |
| 2026-07-03 | 132.50 | 136.00 | 130.00 | 133.00 | 133.00 | 4,872,025 |
| 2026-07-02 | 127.50 | 134.00 | 123.00 | 134.00 | 134.00 | 6,196,722 |
| 2026-07-01 | 131.50 | 133.00 | 126.50 | 128.50 | 128.50 | 4,186,930 |
| 2026-06-30 | 127.50 | 132.00 | 126.00 | 130.00 | 130.00 | 4,563,766 |
| 2026-06-29 | 128.00 | 131.00 | 125.00 | 126.50 | 126.50 | 3,071,300 |
| 2026-06-26 | 129.00 | 132.00 | 125.50 | 126.00 | 126.00 | 4,397,204 |
| 2026-06-25 | 127.50 | 133.00 | 126.00 | 130.50 | 130.50 | 5,882,855 |
| 2026-06-24 | 126.50 | 130.00 | 124.00 | 127.50 | 127.50 | 4,268,075 |
| 2026-06-23 | 126.50 | 130.00 | 123.00 | 128.50 | 128.50 | 5,578,062 |
| 2026-06-22 | 126.00 | 127.00 | 122.50 | 125.50 | 125.50 | 4,298,819 |
| 2026-06-18 | 123.50 | 126.00 | 122.00 | 125.00 | 125.00 | 3,397,718 |
| 2026-06-17 | 120.50 | 123.50 | 119.00 | 122.50 | 122.50 | 2,899,831 |
| 2026-06-16 | 127.00 | 128.00 | 116.50 | 119.50 | 119.50 | 8,156,746 |
| 2026-06-15 | 126.00 | 131.00 | 125.00 | 128.00 | 128.00 | 7,984,016 |
| 2026-06-12 | 123.00 | 124.50 | 120.50 | 123.00 | 123.00 | 2,572,411 |
| 2026-06-11 | 119.00 | 123.00 | 116.50 | 119.00 | 119.00 | 3,397,072 |
| 2026-06-10 | 123.50 | 127.50 | 118.00 | 118.50 | 118.50 | 5,026,861 |
| 2026-06-09 | 122.00 | 126.00 | 119.50 | 125.50 | 125.50 | 6,428,823 |
| 2026-06-08 | 108.50 | 119.00 | 108.00 | 118.00 | 118.00 | 4,592,629 |
| 2026-06-05 | 120.50 | 123.00 | 115.50 | 120.00 | 120.00 | 3,013,055 |
| 2026-06-04 | 123.00 | 123.50 | 119.50 | 121.00 | 121.00 | 3,133,308 |
| 2026-06-03 | 121.00 | 125.00 | 118.50 | 123.00 | 123.00 | 4,531,214 |
| 2026-06-02 | 122.50 | 123.00 | 114.50 | 119.00 | 119.00 | 5,604,065 |
| 2026-06-01 | 124.50 | 127.00 | 121.00 | 122.00 | 122.00 | 3,257,164 |
| 2026-05-29 | 127.00 | 127.00 | 120.50 | 122.00 | 122.00 | 5,252,556 |
| 2026-05-28 | 130.00 | 132.00 | 119.50 | 122.00 | 122.00 | 9,034,462 |
| 2026-05-27 | 132.00 | 135.00 | 126.50 | 129.00 | 129.00 | 7,964,704 |
| 2026-05-26 | 126.50 | 133.00 | 123.00 | 131.00 | 131.00 | 11,901,401 |
| 2026-05-25 | 123.00 | 127.50 | 122.00 | 124.50 | 124.50 | 7,923,779 |
| 2026-05-22 | 123.50 | 124.50 | 119.00 | 121.00 | 121.00 | 6,949,836 |
| 2026-05-21 | 116.50 | 122.00 | 116.00 | 120.00 | 120.00 | 5,439,217 |
| 2026-05-20 | 115.00 | 118.50 | 113.00 | 114.00 | 114.00 | 2,710,832 |
| 2026-05-19 | 119.50 | 121.00 | 113.00 | 115.00 | 115.00 | 4,131,121 |
| 2026-05-18 | 115.00 | 122.50 | 112.00 | 118.50 | 118.50 | 6,455,844 |
| 2026-05-15 | 121.00 | 121.00 | 114.50 | 115.00 | 115.00 | 4,865,479 |
| 2026-05-14 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 3,648,125 |
| 2026-05-13 | 116.00 | 119.00 | 114.00 | 118.50 | 118.50 | 2,837,652 |
| 2026-05-12 | 122.00 | 122.50 | 115.50 | 118.50 | 118.50 | 6,450,904 |
| 2026-05-11 | 116.00 | 122.00 | 111.50 | 119.50 | 119.50 | 8,462,636 |
| 2026-05-08 | 115.00 | 115.50 | 109.00 | 112.00 | 112.00 | 6,297,474 |
| 2026-05-07 | 115.00 | 119.00 | 113.00 | 114.50 | 114.50 | 4,729,712 |
| 2026-05-06 | 117.50 | 117.50 | 109.00 | 114.00 | 114.00 | 5,663,312 |
| 2026-05-05 | 115.00 | 117.50 | 113.00 | 116.00 | 116.00 | 4,545,542 |
| 2026-05-04 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 6,627,692 |
| 2026-04-30 | 116.00 | 118.00 | 114.50 | 117.00 | 117.00 | 3,631,846 |
| 2026-04-29 | 118.50 | 118.50 | 113.00 | 114.00 | 114.00 | 5,696,217 |
| 2026-04-28 | 118.50 | 120.50 | 117.00 | 118.50 | 118.50 | 5,212,262 |
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.