G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	100.50	101.50	99.600	99.900	99.900	1,294,958
2025-10-22	102.50	104.50	100.50	100.50	100.50	1,780,352
2025-10-21	102.50	106.50	102.50	102.50	102.50	3,802,550
2025-10-20	100.00	102.50	99.500	101.00	101.00	1,512,314
2025-10-17	99.800	99.900	98.800	99.200	99.200	1,119,214
2025-10-16	100.00	101.00	99.000	100.50	100.50	1,537,260
2025-10-15	98.400	101.00	97.100	99.800	99.800	2,392,153
2025-10-14	102.50	103.50	96.900	97.800	97.800	5,158,592
2025-10-13	100.00	102.00	99.400	101.50	101.50	2,970,547
2025-10-09	106.00	106.00	104.00	104.50	104.50	1,523,837
2025-10-08	105.50	106.00	102.00	105.00	105.00	3,702,886
2025-10-07	106.00	109.00	105.00	107.50	107.50	4,344,629
2025-10-03	104.00	106.00	103.50	104.00	104.00	1,386,360
2025-10-02	105.50	105.50	102.00	104.00	104.00	1,975,323
2025-10-01	106.00	107.00	104.00	104.00	104.00	1,778,800
2025-09-30	103.00	106.00	102.00	105.00	105.00	2,905,036
2025-09-29	102.00	102.00	102.00	102.00	102.00	0
2025-09-26	102.50	104.00	99.500	102.00	102.00	4,927,201
2025-09-25	108.00	110.50	102.50	103.00	103.00	6,636,762
2025-09-24	108.00	109.50	107.50	108.00	108.00	2,365,897
2025-09-23	110.50	111.50	108.00	108.50	108.50	4,062,553
2025-09-22	110.50	113.50	108.00	110.00	110.00	5,442,915
2025-09-19	109.50	112.00	107.00	110.00	110.00	5,730,136
2025-09-18	107.50	110.00	106.00	108.50	108.50	4,895,585
2025-09-17	107.00	108.50	105.50	106.00	106.00	3,912,217
2025-09-16	109.00	110.00	106.50	107.00	107.00	5,469,074
2025-09-15	112.00	112.00	105.50	107.50	107.50	7,106,416
2025-09-12	116.50	118.00	110.50	112.50	112.50	9,714,325
2025-09-11	119.00	121.00	114.50	115.50	115.50	10,214,156
2025-09-10	118.50	120.00	117.00	117.50	117.50	7,604,740
2025-09-09	116.50	120.00	113.50	117.00	117.00	13,476,167
2025-09-08	112.50	116.00	108.00	114.00	114.00	15,437,733
2025-09-05	104.50	112.50	102.50	110.50	110.50	20,562,153
2025-09-04	104.50	106.00	103.00	103.50	103.50	6,275,650
2025-09-03	102.50	104.50	100.50	103.50	103.50	4,963,715
2025-09-02	106.00	107.50	99.400	101.50	101.50	10,851,225
2025-09-01	102.50	106.50	101.00	102.50	102.50	11,276,365
2025-08-29	99.400	107.50	99.400	102.50	102.50	18,945,614
2025-08-28	95.200	99.700	94.900	98.100	98.100	9,381,845
2025-08-27	94.300	96.100	93.600	95.100	95.100	5,415,720
2025-08-26	91.700	94.300	90.500	94.300	94.300	5,991,852
2025-08-25	91.300	94.300	91.300	91.700	91.700	7,175,894
2025-08-22	91.100	93.100	89.800	90.000	90.000	8,854,712
2025-08-21	89.000	91.500	88.300	90.700	90.700	4,899,369
2025-08-20	88.100	89.600	86.800	87.900	87.900	5,149,794
2025-08-19	93.200	93.600	90.000	90.000	90.000	7,581,713
2025-08-18	89.000	97.500	87.500	93.500	93.500	12,430,045
2025-08-15	89.200	91.500	86.800	89.000	89.000	6,227,083
2025-08-14	87.000	90.800	86.600	87.400	87.400	8,061,019
2025-08-13	89.000	93.500	86.300	88.700	88.700	10,739,672
2025-08-12	83.000	89.400	82.500	88.600	85.107	8,048,232
2025-08-11	83.900	84.800	82.900	83.300	80.016	2,721,867
2025-08-08	82.800	84.200	82.000	84.100	84.100	3,845,164
2025-08-07	84.200	85.000	83.000	83.100	83.100	6,127,302
2025-08-06	81.700	84.200	81.000	83.600	83.600	8,626,543
2025-08-05	78.500	83.000	77.700	80.300	80.300	6,729,181
2025-08-04	79.300	80.700	78.400	79.300	79.300	1,389,210
2025-08-01	79.000	81.400	78.600	79.700	79.700	1,947,786
2025-07-31	80.400	81.900	80.100	80.400	80.400	2,558,916
2025-07-30	80.600	80.900	78.600	80.000	80.000	1,755,363

← NewerPage 5 of 21 · 1,220 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.