G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	72.800	72.800	66.500	67.500	67.500	5,113,899
2025-05-02	73.500	73.800	72.800	73.800	73.800	1,758,263
2025-04-30	73.500	74.000	72.200	72.700	72.700	2,720,273
2025-04-29	70.500	73.400	70.400	73.200	73.200	4,125,861
2025-04-28	68.700	70.700	68.500	69.900	69.900	1,968,429
2025-04-25	68.900	69.500	68.100	68.300	68.300	1,965,292
2025-04-24	68.000	68.000	66.800	67.000	67.000	690,621
2025-04-23	66.500	67.700	66.500	67.000	67.000	1,110,155
2025-04-22	64.500	66.200	64.200	64.900	64.900	1,134,856
2025-04-21	67.700	67.900	65.100	65.100	65.100	1,056,338
2025-04-18	68.600	69.100	67.800	67.800	67.800	863,023
2025-04-17	68.200	69.300	67.100	68.800	68.800	1,372,466
2025-04-16	70.000	70.400	68.000	68.200	68.200	1,762,807
2025-04-15	68.100	70.600	67.500	70.400	70.400	2,040,111
2025-04-14	68.600	71.100	67.100	67.400	67.400	3,095,116
2025-04-11	63.600	67.000	59.700	66.900	66.900	3,009,569
2025-04-10	66.000	66.000	66.000	66.000	66.000	1,410,065
2025-04-09	61.600	64.800	60.000	60.000	60.000	5,113,391
2025-04-08	66.600	67.100	66.600	66.600	66.600	4,900,804
2025-04-07	73.900	73.900	73.900	73.900	73.900	294,122
2025-04-02	82.600	82.600	80.800	82.100	82.100	595,949
2025-04-01	81.600	83.000	81.500	81.500	81.500	884,524
2025-03-31	81.800	83.400	80.900	81.000	81.000	2,297,387
2025-03-28	89.000	89.000	84.400	85.300	85.300	2,346,705
2025-03-27	89.900	90.000	88.400	89.000	89.000	861,041
2025-03-26	90.300	91.500	90.200	90.600	90.600	904,476
2025-03-25	90.800	91.200	89.600	89.600	89.600	743,611
2025-03-24	91.000	91.400	90.300	90.400	90.400	664,619
2025-03-21	90.400	91.000	89.600	91.000	91.000	1,021,409
2025-03-20	90.700	91.000	89.800	90.200	90.200	749,243
2025-03-19	91.000	91.500	89.500	89.900	89.900	829,744
2025-03-18	90.200	91.600	90.000	90.800	90.800	1,391,604
2025-03-17	90.300	90.700	89.200	89.200	89.200	735,833
2025-03-14	88.900	89.800	86.700	88.800	88.800	1,579,487
2025-03-13	91.500	93.200	88.900	88.900	88.900	1,541,098
2025-03-12	91.000	91.400	89.900	90.600	90.600	916,946
2025-03-11	89.500	90.000	86.900	89.700	89.700	2,479,125
2025-03-10	92.300	93.800	92.000	92.000	92.000	1,591,146
2025-03-07	95.000	96.800	92.100	92.100	92.100	4,578,779
2025-03-06	94.200	99.000	93.200	95.800	95.800	8,052,291
2025-03-05	94.000	94.300	92.900	93.700	93.700	1,371,267
2025-03-04	92.500	93.900	91.600	93.700	93.700	2,107,616
2025-03-03	90.800	93.800	90.700	93.000	93.000	2,144,272
2025-02-27	93.000	94.100	91.500	91.700	91.700	1,643,160
2025-02-26	92.600	94.200	92.600	92.900	92.900	1,229,432
2025-02-25	93.000	93.500	92.400	92.900	92.900	1,248,593
2025-02-24	93.600	94.600	93.000	93.500	93.500	2,293,909
2025-02-21	93.200	93.500	92.500	92.800	92.800	1,241,552
2025-02-20	93.900	94.800	92.800	93.400	93.400	1,661,866
2025-02-19	93.500	94.500	92.700	93.300	93.300	1,812,992
2025-02-18	94.200	94.500	92.600	93.100	93.100	2,837,166
2025-02-17	92.000	94.200	91.200	93.900	93.900	4,988,954
2025-02-14	91.500	91.900	90.400	91.000	91.000	1,246,351
2025-02-13	91.800	93.500	90.800	91.000	91.000	2,499,813
2025-02-12	91.200	93.100	90.100	91.200	91.200	3,072,615
2025-02-11	92.000	93.000	90.600	91.200	91.200	4,869,525
2025-02-10	89.200	92.300	88.800	91.400	91.400	3,732,950
2025-02-07	88.700	91.300	87.600	89.200	89.200	4,597,506
2025-02-06	85.500	88.500	84.600	87.900	87.900	2,040,450
2025-02-05	83.700	85.500	83.000	84.700	84.700	747,570

← NewerPage 7 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.