G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	91.000	97.200	90.000	95.500	95.500	5,522,596
2026-01-16	92.800	93.200	90.300	90.900	90.900	1,909,069
2026-01-15	93.000	93.200	91.700	92.800	92.800	1,008,381
2026-01-14	91.700	93.400	91.100	93.200	93.200	2,300,337
2026-01-13	91.500	92.800	90.500	90.500	90.500	1,565,020
2026-01-12	93.000	93.000	91.200	91.400	91.400	1,399,647
2026-01-09	90.000	93.300	88.800	92.000	92.000	2,097,508
2026-01-08	92.700	94.000	90.200	90.800	90.800	2,783,330
2026-01-07	89.500	91.900	89.200	90.200	90.200	1,600,737
2026-01-06	89.900	89.900	88.600	89.300	89.300	1,427,024
2026-01-05	92.400	92.400	88.800	89.300	89.300	2,245,513
2026-01-02	86.500	91.600	86.500	91.000	91.000	3,098,401
2025-12-31	86.500	87.500	86.200	86.600	86.600	691,400
2025-12-30	87.100	87.200	86.400	86.900	86.900	629,235
2025-12-29	87.500	87.900	87.000	87.900	87.900	434,050
2025-12-26	88.300	88.300	86.400	87.200	87.200	939,218
2025-12-24	89.300	90.100	87.200	87.400	87.400	1,350,101
2025-12-23	90.100	90.200	88.400	88.500	88.500	1,237,108
2025-12-22	90.500	90.800	89.400	89.400	89.400	1,381,652
2025-12-19	88.400	90.500	88.400	89.900	89.900	1,293,751
2025-12-18	88.700	88.800	87.500	87.900	87.900	988,860
2025-12-17	89.200	89.600	88.000	88.600	88.600	724,300
2025-12-16	88.200	90.800	87.700	88.600	88.600	1,527,770
2025-12-15	87.500	89.200	87.000	88.900	88.900	636,236
2025-12-12	90.200	90.300	88.800	88.800	88.800	1,077,223
2025-12-11	90.500	91.600	89.400	89.400	89.400	1,464,000
2025-12-10	89.600	92.000	88.700	89.600	89.600	2,232,510
2025-12-09	88.000	90.700	87.300	89.700	89.700	2,754,223
2025-12-08	86.600	87.700	86.100	87.300	87.300	690,010
2025-12-05	87.300	87.900	86.100	86.500	86.500	542,555
2025-12-04	87.900	88.800	86.700	86.900	86.900	794,039
2025-12-03	87.500	88.800	87.100	87.500	87.500	673,053
2025-12-02	87.500	88.900	87.000	87.100	87.100	732,147
2025-12-01	87.500	89.000	86.800	87.100	87.100	1,003,541
2025-11-28	87.900	87.900	86.900	87.800	87.800	456,117
2025-11-27	87.900	88.500	87.000	87.100	87.100	617,427
2025-11-26	87.200	87.900	87.200	87.900	87.900	708,164
2025-11-25	87.700	87.700	85.900	86.600	86.600	546,220
2025-11-24	86.300	86.300	85.100	86.100	86.100	790,398
2025-11-21	86.700	87.600	84.500	85.500	85.500	1,175,019
2025-11-20	88.600	89.400	87.900	88.200	88.200	701,404
2025-11-19	87.700	87.900	85.900	86.500	86.500	1,140,226
2025-11-18	88.800	89.900	87.200	87.500	87.500	1,619,231
2025-11-17	90.000	91.500	89.400	89.600	89.600	1,606,510
2025-11-14	92.500	93.300	91.000	91.000	91.000	1,785,823
2025-11-13	94.000	95.300	93.000	94.700	94.700	1,417,570
2025-11-12	95.000	96.000	93.500	93.500	93.500	1,462,255
2025-11-11	93.300	96.500	93.300	94.500	94.500	1,486,750
2025-11-10	93.700	95.300	92.800	93.200	93.200	997,609
2025-11-07	93.800	94.500	92.800	93.600	93.600	1,252,125
2025-11-06	96.300	97.100	93.200	94.500	94.500	1,972,596
2025-11-05	95.100	96.200	93.500	95.400	95.400	2,285,185
2025-11-04	101.00	102.00	96.500	96.600	96.600	4,939,489
2025-11-03	97.000	99.600	94.400	97.000	97.000	3,151,041
2025-10-31	95.000	97.300	93.500	96.500	96.500	3,317,095
2025-10-30	94.800	95.400	92.500	93.000	93.000	1,994,106
2025-10-29	94.600	96.000	94.400	94.500	94.500	2,696,026
2025-10-28	101.00	101.00	94.500	94.800	94.800	5,499,326
2025-10-27	102.00	102.50	99.800	100.50	100.50	1,382,311
2025-10-23	100.50	101.50	99.600	99.900	99.900	1,294,958

← NewerPage 4 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.