G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	59.900	59.900	58.500	58.700	53.834	1,317,826
2022-02-14	60.000	60.000	58.800	59.100	54.201	2,128,976
2022-02-11	60.800	61.400	60.600	60.800	55.760	1,637,828
2022-02-10	63.000	63.100	61.300	61.400	56.310	2,523,289
2022-02-09	61.800	63.200	61.500	62.600	57.411	3,559,507
2022-02-08	61.000	61.900	60.500	61.200	56.127	2,176,193
2022-02-07	59.600	60.900	59.100	60.900	55.851	1,978,305
2022-01-26	58.700	59.900	58.000	58.900	54.017	2,386,907
2022-01-25	61.000	61.100	58.600	58.600	53.742	4,072,739
2022-01-24	59.700	61.700	58.600	61.200	56.127	3,604,626
2022-01-21	62.000	63.200	60.600	60.600	55.576	4,007,480
2022-01-20	62.900	63.400	62.000	62.600	57.411	3,600,556
2022-01-19	62.100	63.600	62.000	62.900	57.686	2,343,159
2022-01-18	65.100	65.800	63.100	63.400	58.144	6,565,070
2022-01-17	63.100	66.300	62.700	65.100	59.703	7,111,228
2022-01-14	64.300	65.200	62.500	63.100	57.869	5,979,768
2022-01-13	67.000	67.200	64.800	64.800	59.428	5,542,655
2022-01-12	67.200	68.000	65.500	65.600	60.162	4,472,972
2022-01-11	68.600	69.100	66.200	66.500	60.987	6,477,026
2022-01-10	68.800	70.700	68.100	68.600	62.913	5,335,454
2022-01-07	72.700	73.000	69.000	70.500	64.656	10,096,234
2022-01-06	72.400	73.600	71.700	72.300	66.306	5,580,714
2022-01-05	75.100	75.500	71.500	72.400	66.398	11,034,800
2022-01-04	75.800	76.900	74.700	75.800	69.516	10,652,217
2022-01-03	77.100	77.400	74.400	74.700	68.507	8,630,270
2021-12-30	77.900	79.400	75.600	76.500	70.158	13,041,264
2021-12-29	79.800	81.100	77.800	78.600	72.084	19,682,155
2021-12-28	78.000	80.600	77.000	79.200	72.634	17,234,612
2021-12-27	76.800	81.800	76.100	77.400	70.984	29,373,967
2021-12-24	78.800	80.400	75.600	77.700	71.259	32,020,141
2021-12-23	73.000	78.000	73.000	77.900	71.442	60,854,794
2021-12-22	64.800	71.200	64.800	71.200	65.298	37,020,082
2021-12-21	61.800	65.400	60.800	64.800	59.428	13,061,823
2021-12-20	60.700	62.700	60.200	61.200	56.127	3,784,214
2021-12-17	61.000	61.000	59.600	60.000	55.026	2,701,026
2021-12-16	61.400	62.100	60.700	61.000	55.943	2,007,618
2021-12-15	60.800	61.600	60.500	60.800	55.760	2,710,582
2021-12-14	63.000	63.400	60.700	60.700	55.668	5,965,751
2021-12-13	65.700	66.800	63.100	63.500	58.236	9,062,291
2021-12-10	64.700	66.300	63.400	65.700	60.254	7,632,392
2021-12-09	65.300	66.100	64.500	65.200	59.795	8,895,123
2021-12-08	64.400	65.500	63.500	65.200	59.795	9,668,037
2021-12-07	64.600	66.700	62.300	63.400	58.144	15,530,357
2021-12-06	64.100	64.900	63.000	63.900	58.603	9,075,718
2021-12-03	60.800	63.600	60.800	63.100	57.869	6,843,270
2021-12-02	61.500	62.800	60.700	60.700	55.668	3,505,961
2021-12-01	61.100	62.400	60.600	62.300	57.135	3,611,916
2021-11-30	59.500	62.000	59.500	62.000	56.860	4,969,000
2021-11-29	56.000	59.800	55.800	59.000	54.109	4,397,550
2021-11-26	59.800	60.000	57.700	57.800	53.008	5,443,680
2021-11-25	61.200	61.900	60.000	60.000	55.026	2,703,443
2021-11-24	60.300	61.300	59.800	61.300	56.218	2,207,601
2021-11-23	60.900	61.700	60.000	60.200	55.210	3,532,547
2021-11-22	63.000	63.100	60.900	60.900	55.851	5,718,737
2021-11-19	64.700	64.900	62.300	62.500	57.319	6,440,958
2021-11-18	63.200	65.000	62.900	63.700	58.419	6,713,974
2021-11-17	63.500	65.500	62.900	63.000	57.777	10,081,609
2021-11-16	62.800	64.500	62.100	63.800	58.511	8,872,468
2021-11-15	59.800	63.700	59.800	62.800	57.594	11,813,534
2021-11-12	62.000	62.300	59.400	59.700	54.751	9,814,439

← NewerPage 20 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.