Gish International Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 20.300 | 20.550 | 19.300 | 19.350 | 19.350 | 21,000 |
| 2024-07-31 | 19.850 | 19.850 | 19.200 | 19.650 | 19.650 | 14,000 |
| 2024-07-30 | 19.650 | 19.650 | 19.500 | 19.500 | 19.500 | 2,000 |
| 2024-07-29 | 19.100 | 19.750 | 19.100 | 19.400 | 19.400 | 11,000 |
| 2024-07-26 | 18.950 | 19.600 | 18.950 | 19.450 | 19.450 | 11,000 |
| 2024-07-23 | 19.350 | 19.650 | 19.200 | 19.550 | 19.550 | 26,000 |
| 2024-07-22 | 20.000 | 20.000 | 19.350 | 19.850 | 19.850 | 13,000 |
| 2024-07-19 | 19.300 | 19.850 | 19.300 | 19.850 | 19.850 | 12,000 |
| 2024-07-18 | 19.300 | 20.000 | 19.300 | 19.600 | 19.600 | 19,000 |
| 2024-07-17 | 19.950 | 20.000 | 19.900 | 20.000 | 20.000 | 36,000 |
| 2024-07-16 | 19.500 | 19.650 | 18.800 | 19.600 | 19.600 | 59,000 |
| 2024-07-15 | 19.650 | 19.650 | 19.200 | 19.400 | 19.400 | 11,000 |
| 2024-07-12 | 19.550 | 20.000 | 19.450 | 19.750 | 19.750 | 36,000 |
| 2024-07-11 | 20.300 | 20.650 | 20.000 | 20.050 | 20.050 | 60,000 |
| 2024-07-10 | 19.500 | 21.000 | 19.500 | 20.200 | 20.200 | 59,000 |
| 2024-07-09 | 22.300 | 22.300 | 20.350 | 20.350 | 20.350 | 177,000 |
| 2024-07-08 | 20.050 | 22.600 | 19.500 | 22.600 | 22.600 | 403,000 |
| 2024-07-05 | 19.500 | 20.550 | 19.200 | 20.550 | 20.550 | 186,000 |
| 2024-07-04 | 17.000 | 18.700 | 17.000 | 18.700 | 18.700 | 119,000 |
| 2024-07-03 | 17.300 | 17.300 | 16.800 | 17.000 | 17.000 | 23,000 |
| 2024-07-02 | 16.850 | 16.850 | 16.750 | 16.800 | 16.800 | 9,000 |
| 2024-07-01 | 16.700 | 16.750 | 16.600 | 16.750 | 16.750 | 12,000 |
| 2024-06-28 | 16.650 | 16.700 | 16.550 | 16.550 | 16.550 | 6,000 |
| 2024-06-27 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 1,000 |
| 2024-06-26 | 16.950 | 16.950 | 16.300 | 16.300 | 16.300 | 10,000 |
| 2024-06-25 | 16.000 | 16.400 | 16.000 | 16.400 | 16.400 | 10,000 |
| 2024-06-24 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,000 |
| 2024-06-21 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 0 |
| 2024-06-20 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 0 |
| 2024-06-19 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 12,000 |
| 2024-06-18 | 16.600 | 16.600 | 16.350 | 16.600 | 16.600 | 16,000 |
| 2024-06-17 | 16.600 | 16.600 | 16.400 | 16.400 | 16.400 | 11,000 |
| 2024-06-14 | 17.350 | 17.350 | 16.600 | 16.600 | 16.600 | 21,000 |
| 2024-06-13 | 16.800 | 16.800 | 16.500 | 16.800 | 16.800 | 3,000 |
| 2024-06-12 | 16.500 | 16.800 | 16.450 | 16.500 | 16.500 | 12,000 |
| 2024-06-11 | 16.600 | 16.600 | 16.550 | 16.550 | 16.550 | 7,000 |
| 2024-06-07 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 1,000 |
| 2024-06-06 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 7,000 |
| 2024-06-05 | 16.950 | 16.950 | 16.800 | 16.850 | 16.850 | 7,000 |
| 2024-06-04 | 16.700 | 16.900 | 16.600 | 16.600 | 16.600 | 6,000 |
| 2024-06-03 | 16.600 | 16.750 | 16.500 | 16.750 | 16.750 | 13,000 |
| 2024-05-31 | 16.950 | 16.950 | 16.550 | 16.600 | 16.600 | 14,000 |
| 2024-05-30 | 16.700 | 17.300 | 16.700 | 16.750 | 16.750 | 5,000 |
| 2024-05-29 | 16.800 | 17.000 | 16.450 | 16.700 | 16.700 | 27,000 |
| 2024-05-28 | 16.550 | 17.450 | 16.550 | 16.750 | 16.750 | 37,000 |
| 2024-05-27 | 16.700 | 16.900 | 16.500 | 16.550 | 16.550 | 25,000 |
| 2024-05-24 | 16.500 | 17.200 | 16.450 | 16.950 | 16.950 | 18,000 |
| 2024-05-23 | 17.100 | 17.400 | 16.550 | 16.550 | 16.550 | 41,000 |
| 2024-05-22 | 17.050 | 17.900 | 16.850 | 17.600 | 17.600 | 90,000 |
| 2024-05-21 | 17.650 | 17.950 | 17.350 | 17.950 | 17.950 | 142,000 |
| 2024-05-20 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1,000 |
| 2024-05-17 | 16.550 | 17.100 | 16.500 | 16.500 | 16.500 | 10,000 |
| 2024-05-16 | 16.550 | 16.850 | 16.100 | 16.450 | 16.450 | 14,000 |
| 2024-05-15 | 16.800 | 17.200 | 16.550 | 16.950 | 16.950 | 18,000 |
| 2024-05-14 | 16.800 | 17.350 | 16.350 | 16.750 | 16.750 | 16,000 |
| 2024-05-13 | 16.600 | 16.650 | 16.250 | 16.250 | 16.250 | 13,000 |
| 2024-05-10 | 16.650 | 17.150 | 16.600 | 16.600 | 16.600 | 9,000 |
| 2024-05-09 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 7,000 |
| 2024-05-08 | 17.200 | 17.600 | 16.950 | 16.950 | 16.950 | 9,000 |
| 2024-05-07 | 16.300 | 18.300 | 16.300 | 18.300 | 18.300 | 6,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.