G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	123.50	123.50	118.00	120.50	120.50	8,065,622
2026-04-24	122.50	129.00	121.00	123.50	123.50	12,965,550
2026-04-23	122.00	123.00	113.50	117.50	117.50	10,502,447
2026-04-22	122.00	122.50	118.00	121.50	121.50	6,311,160
2026-04-21	120.00	126.50	119.00	122.00	122.00	10,829,073
2026-04-20	119.50	124.00	118.00	121.50	121.50	13,107,819
2026-04-17	108.50	116.00	108.00	115.00	115.00	10,653,181
2026-04-16	110.50	110.50	105.00	107.50	107.50	5,960,712
2026-04-15	107.50	112.50	103.50	108.00	108.00	8,819,230
2026-04-14	103.50	111.00	103.00	105.50	105.50	11,571,831
2026-04-13	100.50	103.50	100.50	102.00	102.00	5,201,131
2026-04-10	105.50	106.00	99.000	99.900	99.900	4,460,244
2026-04-09	96.800	103.50	96.600	101.50	101.50	10,752,893
2026-04-08	93.000	94.900	92.500	94.900	94.900	6,533,329
2026-04-07	85.200	86.500	84.700	86.300	86.300	1,265,692
2026-04-02	84.000	86.900	83.200	83.900	83.900	879,557
2026-04-01	83.600	84.700	83.600	84.400	84.400	532,076
2026-03-31	84.300	84.900	81.000	81.500	81.500	944,526
2026-03-30	85.900	87.300	84.500	84.500	84.500	898,608
2026-03-27	83.100	86.200	82.800	86.000	86.000	1,229,162
2026-03-26	85.400	85.800	83.700	84.500	84.500	1,155,202
2026-03-25	85.100	85.500	84.300	84.600	84.600	901,178
2026-03-24	83.900	85.200	82.400	83.600	83.600	1,683,450
2026-03-23	80.900	83.600	80.200	82.900	82.900	1,021,500
2026-03-20	85.600	87.000	83.900	84.000	84.000	2,252,412
2026-03-19	84.800	88.400	84.200	86.000	86.000	3,453,860
2026-03-18	84.200	86.500	82.900	85.700	85.700	2,051,727
2026-03-17	81.000	83.800	80.500	83.000	83.000	1,632,455
2026-03-16	82.300	84.200	80.200	80.300	80.300	2,033,763
2026-03-13	75.900	83.000	75.700	82.300	82.300	1,944,297
2026-03-12	78.700	78.900	76.800	77.000	77.000	972,314
2026-03-11	76.000	81.100	76.000	79.700	79.700	1,699,663
2026-03-10	74.300	75.600	74.000	75.000	75.000	751,277
2026-03-09	73.400	74.600	72.200	73.000	73.000	1,339,863
2026-03-06	78.200	79.600	77.400	78.000	78.000	751,030
2026-03-05	77.500	79.300	77.500	78.600	78.600	1,002,150
2026-03-04	80.000	80.000	75.300	75.900	75.900	2,106,043
2026-03-03	83.800	84.000	80.300	80.400	80.400	1,629,186
2026-03-02	81.900	84.600	81.800	83.700	83.700	775,088
2026-02-26	84.600	85.200	83.900	84.600	84.600	1,291,778
2026-02-25	85.300	86.100	84.600	84.800	84.800	895,988
2026-02-24	85.000	85.900	84.800	85.000	85.000	982,896
2026-02-23	84.000	85.600	83.000	85.000	85.000	1,080,113
2026-02-11	82.400	83.000	81.900	82.900	82.900	585,589
2026-02-10	83.000	83.400	82.000	82.200	82.200	503,508
2026-02-09	83.900	84.400	82.200	82.500	82.500	1,057,225
2026-02-06	81.200	81.200	78.000	80.400	80.400	1,291,100
2026-02-05	82.900	83.000	80.900	81.200	81.200	927,100
2026-02-04	82.700	83.400	82.200	82.700	82.700	688,010
2026-02-03	82.900	83.400	81.400	82.700	82.700	756,237
2026-02-02	82.000	82.500	80.400	81.900	81.900	1,845,108
2026-01-30	87.000	87.500	83.100	83.800	83.800	2,392,266
2026-01-29	90.100	91.200	87.400	87.500	87.500	1,894,328
2026-01-28	90.600	91.000	89.700	90.000	90.000	1,345,000
2026-01-27	91.300	92.000	90.400	90.700	90.700	1,085,235
2026-01-26	91.300	92.700	91.000	91.200	91.200	953,939
2026-01-23	92.000	92.700	90.700	91.200	91.200	958,514
2026-01-22	93.100	93.800	91.400	91.800	91.800	1,581,264
2026-01-21	93.500	94.000	91.500	91.800	91.800	1,775,879
2026-01-20	95.500	97.600	94.000	94.200	94.200	3,001,371

← NewerPage 3 of 5 · 243 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.