G-Shank Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 89.400 | 89.400 | 87.000 | 87.600 | 87.600 | 507,272 |
| 2024-10-29 | 90.000 | 90.000 | 87.700 | 88.200 | 88.200 | 1,218,352 |
| 2024-10-28 | 90.000 | 90.800 | 88.500 | 89.900 | 89.900 | 703,594 |
| 2024-10-25 | 89.500 | 90.000 | 88.600 | 89.700 | 89.700 | 847,012 |
| 2024-10-24 | 90.500 | 90.500 | 88.300 | 88.900 | 88.900 | 1,397,488 |
| 2024-10-23 | 91.000 | 91.300 | 89.500 | 90.200 | 90.200 | 1,118,169 |
| 2024-10-22 | 93.400 | 94.500 | 90.200 | 90.900 | 90.900 | 2,843,569 |
| 2024-10-21 | 91.800 | 92.400 | 90.200 | 91.200 | 91.200 | 1,001,148 |
| 2024-10-18 | 91.900 | 92.900 | 90.900 | 90.900 | 90.900 | 1,020,323 |
| 2024-10-17 | 94.200 | 95.000 | 91.400 | 91.500 | 91.500 | 2,943,847 |
| 2024-10-16 | 89.900 | 95.000 | 89.900 | 92.600 | 92.600 | 4,044,471 |
| 2024-10-15 | 91.000 | 92.200 | 90.100 | 90.100 | 90.100 | 1,385,970 |
| 2024-10-14 | 87.000 | 91.800 | 86.700 | 91.000 | 91.000 | 1,943,956 |
| 2024-10-11 | 88.800 | 89.400 | 86.400 | 86.700 | 86.700 | 1,140,800 |
| 2024-10-09 | 88.500 | 90.000 | 87.800 | 88.500 | 88.500 | 1,276,221 |
| 2024-10-08 | 89.400 | 89.400 | 85.700 | 87.100 | 87.100 | 2,311,203 |
| 2024-10-07 | 89.800 | 90.300 | 88.900 | 89.400 | 89.400 | 893,888 |
| 2024-10-04 | 92.500 | 92.500 | 88.300 | 88.500 | 88.500 | 2,047,271 |
| 2024-10-01 | 91.700 | 92.500 | 90.100 | 90.900 | 90.900 | 1,086,940 |
| 2024-09-30 | 93.100 | 93.300 | 90.800 | 91.000 | 91.000 | 1,512,072 |
| 2024-09-27 | 94.800 | 94.800 | 92.900 | 92.900 | 92.900 | 992,185 |
| 2024-09-26 | 95.200 | 96.300 | 93.000 | 93.000 | 93.000 | 1,426,922 |
| 2024-09-25 | 94.200 | 97.300 | 93.500 | 95.000 | 95.000 | 2,334,240 |
| 2024-09-24 | 94.100 | 94.400 | 91.000 | 92.500 | 92.500 | 2,015,963 |
| 2024-09-23 | 96.000 | 98.500 | 93.300 | 93.700 | 93.700 | 2,343,876 |
| 2024-09-20 | 97.500 | 99.100 | 95.200 | 95.900 | 95.900 | 6,501,578 |
| 2024-09-19 | 93.400 | 98.400 | 91.800 | 97.000 | 97.000 | 2,936,689 |
| 2024-09-18 | 95.000 | 95.500 | 92.200 | 93.100 | 93.100 | 1,853,039 |
| 2024-09-16 | 95.500 | 96.500 | 94.200 | 95.300 | 95.300 | 956,425 |
| 2024-09-13 | 96.700 | 96.800 | 95.300 | 96.300 | 96.300 | 699,114 |
| 2024-09-12 | 96.700 | 97.300 | 95.800 | 96.000 | 96.000 | 1,090,034 |
| 2024-09-11 | 94.500 | 95.900 | 93.900 | 95.000 | 95.000 | 1,121,742 |
| 2024-09-10 | 98.800 | 99.400 | 93.200 | 96.200 | 96.200 | 2,432,105 |
| 2024-09-09 | 95.100 | 98.600 | 95.100 | 97.900 | 97.900 | 1,680,673 |
| 2024-09-06 | 96.200 | 99.600 | 95.500 | 97.900 | 97.900 | 1,552,490 |
| 2024-09-05 | 100.00 | 100.00 | 95.200 | 95.900 | 95.900 | 3,460,031 |
| 2024-09-04 | 98.500 | 101.50 | 95.100 | 97.800 | 97.800 | 5,773,781 |
| 2024-09-03 | 108.00 | 108.50 | 102.50 | 104.00 | 104.00 | 3,372,968 |
| 2024-09-02 | 108.00 | 110.50 | 106.00 | 106.50 | 106.50 | 2,524,571 |
| 2024-08-30 | 110.50 | 111.00 | 107.50 | 107.50 | 107.50 | 5,646,140 |
| 2024-08-29 | 106.00 | 110.50 | 106.00 | 110.00 | 110.00 | 3,530,891 |
| 2024-08-28 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | 1,981,156 |
| 2024-08-27 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3,114,065 |
| 2024-08-26 | 107.50 | 108.00 | 105.00 | 105.50 | 105.50 | 1,815,289 |
| 2024-08-23 | 105.00 | 106.50 | 104.00 | 106.50 | 106.50 | 1,888,246 |
| 2024-08-22 | 109.50 | 110.50 | 105.50 | 106.00 | 106.00 | 4,049,162 |
| 2024-08-21 | 105.00 | 110.50 | 104.00 | 109.50 | 109.50 | 7,717,667 |
| 2024-08-20 | 104.00 | 108.50 | 103.50 | 105.50 | 105.50 | 6,006,445 |
| 2024-08-19 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | 1,383,867 |
| 2024-08-16 | 104.50 | 105.50 | 102.00 | 102.50 | 102.50 | 2,477,748 |
| 2024-08-15 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 1,748,001 |
| 2024-08-14 | 107.00 | 107.50 | 102.00 | 103.00 | 103.00 | 4,082,463 |
| 2024-08-13 | 104.50 | 107.00 | 102.50 | 104.50 | 104.50 | 5,349,565 |
| 2024-08-12 | 103.00 | 106.00 | 101.50 | 104.00 | 104.00 | 5,147,722 |
| 2024-08-09 | 100.00 | 105.00 | 99.400 | 101.00 | 101.00 | 5,893,203 |
| 2024-08-08 | 93.000 | 99.500 | 92.900 | 96.600 | 96.600 | 5,248,258 |
| 2024-08-07 | 86.000 | 95.000 | 86.000 | 92.700 | 92.700 | 3,992,072 |
| 2024-08-06 | 83.000 | 88.200 | 76.800 | 86.600 | 86.600 | 10,379,814 |
| 2024-08-05 | 85.700 | 88.600 | 85.200 | 85.200 | 85.200 | 3,629,176 |
| 2024-08-02 | 97.500 | 98.200 | 94.500 | 94.600 | 94.600 | 2,611,510 |
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.