G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	81.800	82.500	79.100	80.000	80.000	4,689,020
2025-07-28	78.200	82.500	77.000	81.300	81.300	3,893,160
2025-07-25	78.800	78.900	77.500	77.700	77.700	755,015
2025-07-24	78.500	79.500	77.500	78.500	78.500	1,015,081
2025-07-23	77.800	79.000	77.400	78.200	78.200	1,396,800
2025-07-22	80.000	80.000	75.900	77.000	77.000	3,976,025
2025-07-21	78.300	81.800	77.900	79.500	79.500	5,657,510
2025-07-18	76.700	79.900	76.300	77.500	77.500	6,099,012
2025-07-17	71.800	76.300	71.800	75.700	75.700	3,265,344
2025-07-16	71.300	72.500	71.200	71.700	71.700	425,015
2025-07-15	70.700	71.900	70.700	71.500	71.500	350,015
2025-07-14	72.500	72.500	70.700	70.700	70.700	307,164
2025-07-11	70.600	72.200	70.600	72.000	72.000	705,205
2025-07-10	70.000	70.600	69.700	70.500	70.500	353,050
2025-07-09	69.800	70.400	69.500	70.000	70.000	430,981
2025-07-08	69.900	70.200	69.100	69.500	69.500	619,844
2025-07-07	70.600	71.000	69.400	69.900	69.900	703,106
2025-07-04	72.700	73.000	70.500	70.600	70.600	995,266
2025-07-03	72.100	72.700	72.000	72.400	72.400	645,173
2025-07-02	71.500	72.800	71.300	72.000	72.000	353,080
2025-07-01	71.200	72.500	71.200	71.500	71.500	529,058
2025-06-30	72.800	72.900	71.100	71.100	71.100	719,207
2025-06-27	73.500	73.500	72.500	72.600	72.600	458,007
2025-06-26	73.500	74.300	72.900	72.900	72.900	641,001
2025-06-25	73.400	74.100	72.700	72.900	72.900	594,115
2025-06-24	72.000	73.500	72.000	73.100	73.100	844,542
2025-06-23	69.900	71.800	69.100	71.100	71.100	716,553
2025-06-20	71.500	72.000	70.300	70.700	70.700	1,189,010
2025-06-19	74.000	74.000	71.500	71.700	71.700	1,351,232
2025-06-18	74.200	74.800	73.600	73.800	73.800	479,010
2025-06-17	74.100	74.600	73.200	73.400	73.400	703,015
2025-06-16	74.800	74.800	72.600	74.000	74.000	1,203,196
2025-06-13	76.200	76.200	74.700	74.700	74.700	1,296,482
2025-06-12	74.000	77.800	73.500	76.900	76.900	2,641,450
2025-06-11	73.300	74.600	72.800	74.000	74.000	997,000
2025-06-10	72.500	73.300	72.300	72.800	72.800	876,227
2025-06-09	74.000	74.000	70.300	72.500	72.500	3,407,005
2025-06-06	74.900	76.500	74.800	75.700	75.700	956,328
2025-06-05	76.500	76.500	75.000	75.100	75.100	756,204
2025-06-04	76.300	76.900	75.500	75.600	75.600	1,230,260
2025-06-03	73.100	76.900	73.100	75.500	75.500	1,962,882
2025-06-02	73.700	74.700	72.300	72.900	72.900	786,300
2025-05-29	73.400	74.700	72.900	74.100	74.100	879,015
2025-05-28	73.000	73.800	71.800	72.300	72.300	649,310
2025-05-27	74.000	74.400	72.600	72.600	72.600	682,272
2025-05-26	73.800	74.500	73.000	74.000	74.000	450,048
2025-05-23	74.500	74.800	73.800	73.800	73.800	808,005
2025-05-22	74.500	74.500	73.900	74.000	74.000	626,073
2025-05-21	74.100	75.000	74.100	74.800	74.800	713,458
2025-05-20	74.500	74.700	73.800	74.000	74.000	646,012
2025-05-19	74.500	75.600	73.700	73.700	73.700	1,480,247
2025-05-16	74.700	75.100	74.100	74.400	74.400	737,041
2025-05-15	75.300	75.400	74.000	74.600	74.600	1,193,308
2025-05-14	74.800	75.100	73.800	74.800	74.800	1,437,383
2025-05-13	76.100	76.600	73.400	73.600	73.600	2,799,117
2025-05-12	72.500	74.600	72.400	74.100	74.100	2,520,499
2025-05-09	71.500	72.300	70.500	71.700	71.700	1,535,338
2025-05-08	70.900	72.100	70.400	70.700	70.700	1,919,858
2025-05-07	69.300	69.700	68.300	68.900	68.900	1,338,103
2025-05-06	67.800	69.300	67.700	69.300	69.300	1,522,171

← NewerPage 6 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.