Gish International Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.850 | 16.850 | 16.650 | 16.650 | 16.650 | 12,000 |
| 2024-05-03 | 16.650 | 17.400 | 16.650 | 17.400 | 17.400 | 9,000 |
| 2024-05-02 | 17.650 | 17.650 | 16.700 | 16.950 | 16.950 | 6,000 |
| 2024-04-30 | 16.750 | 17.100 | 16.750 | 17.100 | 17.100 | 3,000 |
| 2024-04-29 | 16.800 | 16.800 | 16.750 | 16.800 | 16.800 | 9,000 |
| 2024-04-26 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-04-25 | 17.750 | 17.750 | 16.950 | 17.000 | 17.000 | 5,000 |
| 2024-04-24 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 1,000 |
| 2024-04-23 | 17.250 | 17.850 | 17.250 | 17.250 | 17.250 | 3,000 |
| 2024-04-22 | 17.750 | 17.750 | 16.750 | 17.250 | 17.250 | 10,000 |
| 2024-04-19 | 17.900 | 17.900 | 16.750 | 16.950 | 16.950 | 26,000 |
| 2024-04-18 | 17.750 | 17.750 | 17.300 | 17.300 | 17.300 | 2,000 |
| 2024-04-17 | 17.500 | 17.500 | 16.900 | 17.150 | 17.150 | 6,000 |
| 2024-04-16 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2024-04-15 | 17.400 | 17.400 | 17.050 | 17.050 | 17.050 | 4,000 |
| 2024-04-12 | 17.900 | 17.900 | 17.300 | 17.300 | 17.300 | 3,000 |
| 2024-04-11 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 1,000 |
| 2024-04-10 | 17.200 | 17.800 | 17.200 | 17.250 | 17.250 | 6,000 |
| 2024-04-09 | 17.750 | 17.750 | 17.350 | 17.450 | 17.450 | 14,000 |
| 2024-04-08 | 17.500 | 17.500 | 17.150 | 17.150 | 17.150 | 9,000 |
| 2024-04-03 | 18.100 | 18.100 | 17.250 | 17.500 | 17.500 | 30,000 |
| 2024-04-02 | 18.500 | 18.500 | 17.700 | 18.300 | 18.300 | 7,000 |
| 2024-04-01 | 18.250 | 18.400 | 17.750 | 18.400 | 18.400 | 19,000 |
| 2024-03-29 | 18.200 | 18.200 | 17.700 | 18.200 | 18.200 | 21,000 |
| 2024-03-28 | 18.550 | 19.000 | 18.050 | 18.200 | 18.200 | 15,000 |
| 2024-03-27 | 18.900 | 18.900 | 18.100 | 18.550 | 18.550 | 11,000 |
| 2024-03-26 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-03-25 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-03-22 | 17.800 | 19.050 | 17.800 | 19.000 | 19.000 | 57,000 |
| 2024-03-21 | 17.350 | 17.500 | 16.850 | 17.500 | 17.500 | 9,000 |
| 2024-03-20 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-03-19 | 17.150 | 17.150 | 16.500 | 17.100 | 17.100 | 10,000 |
| 2024-03-18 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2024-03-15 | 16.650 | 16.650 | 16.200 | 16.200 | 16.200 | 8,000 |
| 2024-03-14 | 17.550 | 17.700 | 16.200 | 16.350 | 16.350 | 44,000 |
| 2024-03-13 | 18.150 | 18.150 | 16.700 | 17.000 | 17.000 | 36,000 |
| 2024-03-12 | 18.450 | 18.550 | 17.900 | 17.950 | 17.950 | 52,000 |
| 2024-03-11 | 18.900 | 19.350 | 18.500 | 18.500 | 18.500 | 26,000 |
| 2024-03-08 | 19.000 | 19.000 | 18.100 | 18.100 | 18.100 | 48,000 |
| 2024-03-07 | 19.750 | 19.750 | 18.700 | 19.100 | 19.100 | 33,000 |
| 2024-03-06 | 20.250 | 20.250 | 18.150 | 19.000 | 19.000 | 77,000 |
| 2024-03-05 | 20.450 | 20.450 | 19.850 | 20.000 | 20.000 | 71,000 |
| 2024-03-04 | 20.500 | 21.100 | 19.200 | 20.950 | 20.950 | 216,000 |
| 2024-03-01 | 19.700 | 19.850 | 19.450 | 19.850 | 19.850 | 240,000 |
| 2024-02-29 | 18.800 | 18.800 | 18.000 | 18.050 | 18.050 | 48,000 |
| 2024-02-27 | 19.600 | 19.600 | 18.450 | 18.450 | 18.450 | 60,000 |
| 2024-02-26 | 19.200 | 19.800 | 19.000 | 19.800 | 19.800 | 68,000 |
| 2024-02-23 | 18.600 | 19.250 | 18.550 | 19.250 | 19.250 | 122,000 |
| 2024-02-22 | 17.800 | 19.550 | 17.800 | 19.550 | 19.550 | 169,000 |
| 2024-02-21 | 19.050 | 19.050 | 17.800 | 17.800 | 17.800 | 107,000 |
| 2024-02-20 | 20.900 | 20.950 | 19.000 | 19.050 | 19.050 | 139,000 |
| 2024-02-19 | 18.550 | 20.050 | 17.950 | 20.050 | 20.050 | 199,000 |
| 2024-02-16 | 17.500 | 18.250 | 16.650 | 18.250 | 18.250 | 178,000 |
| 2024-02-15 | 16.250 | 16.750 | 15.800 | 16.600 | 16.600 | 104,000 |
| 2024-02-05 | 18.200 | 18.500 | 16.400 | 17.200 | 17.200 | 305,000 |
| 2024-02-02 | 17.800 | 18.200 | 17.300 | 18.200 | 18.200 | 283,000 |
| 2024-02-01 | 16.200 | 16.550 | 15.800 | 16.550 | 16.550 | 103,000 |
| 2024-01-31 | 14.150 | 15.050 | 14.150 | 15.050 | 15.050 | 123,000 |
| 2024-01-30 | 13.450 | 13.700 | 13.400 | 13.700 | 13.700 | 4,000 |
| 2024-01-29 | 13.850 | 13.850 | 13.350 | 13.350 | 13.350 | 4,000 |
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.