G-Shank Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	84.400	84.400	82.500	83.100	83.100	690,933
2025-02-03	83.000	84.200	81.400	83.500	83.500	828,903
2025-01-22	83.500	85.000	83.000	84.600	84.600	1,023,095
2025-01-21	83.000	83.800	82.600	83.300	83.300	396,179
2025-01-20	83.400	83.600	81.900	83.300	83.300	877,378
2025-01-17	82.500	82.800	81.400	82.400	82.400	421,172
2025-01-16	83.000	83.000	81.800	82.000	82.000	500,292
2025-01-15	81.700	83.000	81.000	81.000	81.000	634,864
2025-01-14	81.500	82.400	80.500	82.200	82.200	612,006
2025-01-13	83.400	83.400	80.000	80.900	80.900	1,769,025
2025-01-10	84.000	85.700	83.400	83.800	83.800	1,007,484
2025-01-09	86.800	86.800	83.000	83.500	83.500	1,601,778
2025-01-08	86.400	87.400	86.100	86.300	86.300	875,056
2025-01-07	87.200	87.200	85.400	86.000	86.000	839,928
2025-01-06	84.700	86.700	83.800	86.200	86.200	1,432,962
2025-01-03	84.500	85.600	83.700	83.800	83.800	838,974
2025-01-02	85.300	85.800	84.000	84.100	84.100	1,008,806
2024-12-31	85.300	86.500	84.600	85.900	85.900	568,932
2024-12-30	86.700	86.700	85.300	85.500	85.500	412,168
2024-12-27	88.000	88.000	85.900	86.200	86.200	955,889
2024-12-26	87.000	88.600	86.400	87.600	87.600	1,715,357
2024-12-25	84.600	87.100	84.600	86.400	86.400	1,497,598
2024-12-24	86.200	86.400	84.400	84.500	84.500	935,560
2024-12-23	84.700	87.700	84.700	85.300	85.300	1,506,587
2024-12-20	84.000	85.800	83.500	84.000	84.000	1,216,317
2024-12-19	82.600	84.400	82.600	84.000	84.000	802,240
2024-12-18	83.400	84.500	82.400	84.500	84.500	755,253
2024-12-17	82.200	84.400	82.200	83.900	83.900	918,315
2024-12-16	85.200	85.500	82.100	82.100	82.100	2,097,031
2024-12-13	85.500	86.600	84.700	85.000	85.000	1,152,269
2024-12-12	86.800	87.400	85.300	85.900	85.900	1,110,900
2024-12-11	86.500	87.300	86.000	86.100	86.100	1,160,447
2024-12-10	89.200	89.500	86.500	86.700	86.700	1,733,638
2024-12-09	90.500	91.300	88.500	88.700	88.700	1,888,453
2024-12-06	90.900	91.200	89.200	89.700	89.700	1,755,565
2024-12-05	93.800	93.800	90.600	90.900	90.900	5,117,189
2024-12-04	88.300	93.800	88.000	93.000	93.000	5,827,755
2024-12-03	89.000	91.000	88.100	88.200	88.200	3,568,556
2024-12-02	86.900	87.500	85.800	87.000	87.000	1,253,163
2024-11-29	83.700	86.600	82.900	86.500	86.500	1,589,016
2024-11-28	85.900	85.900	82.500	83.800	83.800	3,007,833
2024-11-27	89.000	89.100	85.400	85.400	85.400	2,401,130
2024-11-26	91.100	91.100	88.900	88.900	88.900	1,750,342
2024-11-25	89.500	90.800	89.000	90.100	90.100	2,777,886
2024-11-22	88.200	89.600	87.900	88.500	88.500	1,638,789
2024-11-21	87.100	89.700	86.800	87.100	87.100	2,614,000
2024-11-20	88.500	88.800	86.600	86.700	86.700	1,695,953
2024-11-19	88.000	89.800	86.500	87.400	87.400	4,686,653
2024-11-18	89.000	90.400	85.600	86.500	86.500	4,055,118
2024-11-15	90.500	92.600	89.300	89.600	89.600	4,063,485
2024-11-14	94.400	95.200	89.500	89.500	89.500	9,311,712
2024-11-13	86.700	94.800	86.200	92.100	92.100	6,003,009
2024-11-12	90.000	90.000	86.700	86.800	86.800	1,423,328
2024-11-11	90.200	91.100	89.200	90.000	90.000	991,918
2024-11-08	91.400	92.500	89.800	90.100	90.100	912,977
2024-11-07	89.600	92.800	89.600	91.500	91.500	1,664,710
2024-11-06	89.600	90.600	89.200	89.600	89.600	675,182
2024-11-05	87.900	90.800	87.500	89.500	89.500	1,380,524
2024-11-04	87.900	87.900	86.300	86.800	86.800	598,923
2024-11-01	86.200	87.900	85.500	87.800	87.800	698,356

← NewerPage 8 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.