Gish International Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.900	13.900	13.900	13.900	13.900	0
2024-01-25	13.750	13.900	13.750	13.900	13.900	6,000
2024-01-24	13.800	13.800	13.450	13.450	13.450	4,000
2024-01-23	13.400	13.400	13.400	13.400	13.400	1,000
2024-01-22	13.600	13.600	13.600	13.600	13.600	0
2024-01-19	13.650	13.650	13.600	13.600	13.600	2,000
2024-01-18	13.700	13.700	13.700	13.700	13.700	1,000
2024-01-17	13.500	13.500	13.500	13.500	13.500	0
2024-01-16	13.500	13.500	13.500	13.500	13.500	0
2024-01-15	13.550	13.650	13.450	13.500	13.500	9,001
2024-01-12	14.100	14.100	14.100	14.100	14.100	1,000
2024-01-11	13.600	13.950	13.600	13.950	13.950	2,000
2024-01-10	14.200	14.200	14.150	14.150	14.150	2,000
2024-01-09	13.150	13.900	13.150	13.900	13.900	7,000
2024-01-08	13.600	13.600	13.600	13.600	13.600	0
2024-01-05	13.550	13.600	13.550	13.600	13.600	2,000
2024-01-04	13.700	13.850	13.700	13.850	13.850	2,000
2024-01-03	13.650	14.000	13.650	14.000	14.000	4,000
2024-01-02	14.400	14.400	13.850	13.850	13.850	7,000
2023-12-29	13.700	13.700	13.700	13.700	13.700	1,000
2023-12-28	13.800	13.800	13.500	13.500	13.500	5,000
2023-12-27	13.100	13.750	13.100	13.400	13.400	5,000
2023-12-26	13.550	13.550	13.550	13.550	13.550	0
2023-12-25	13.200	13.550	13.200	13.550	13.550	2,000
2023-12-22	13.700	14.100	13.650	13.650	13.650	3,000
2023-12-21	14.100	14.150	13.700	14.150	14.150	3,000
2023-12-20	13.950	14.200	13.550	14.200	14.200	15,000
2023-12-19	14.000	14.000	14.000	14.000	14.000	0
2023-12-18	14.000	14.000	14.000	14.000	14.000	0
2023-12-15	13.750	14.200	13.650	14.000	14.000	8,000
2023-12-14	13.300	14.300	13.300	13.650	13.650	21,000
2023-12-13	13.900	13.900	13.700	13.750	13.750	4,000
2023-12-12	13.400	13.750	13.150	13.750	13.750	4,000
2023-12-11	13.850	13.850	12.850	12.850	12.850	1,000
2023-12-08	13.800	13.800	13.600	13.600	13.600	2,000
2023-12-07	13.450	13.750	13.350	13.550	13.550	12,000
2023-12-06	13.450	13.600	13.400	13.500	13.500	8,000
2023-12-05	13.850	13.900	13.750	13.850	13.850	8,000
2023-12-04	13.400	13.450	13.400	13.400	13.400	5,000
2023-12-01	13.650	13.650	13.300	13.400	13.400	10,000
2023-11-30	13.700	13.700	13.650	13.650	13.650	9,000
2023-11-29	13.800	13.800	13.600	13.700	13.700	28,000
2023-11-28	13.350	14.400	13.350	14.350	14.350	77,000
2023-11-27	13.100	13.100	13.100	13.100	13.100	0
2023-11-24	13.100	13.100	13.100	13.100	13.100	0
2023-11-23	13.100	13.100	13.100	13.100	13.100	0
2023-11-22	13.100	13.100	13.100	13.100	13.100	0
2023-11-21	13.650	13.650	13.100	13.100	13.100	17,000
2023-11-20	13.650	14.850	13.300	14.850	14.850	4,000
2023-11-17	13.250	13.250	13.250	13.250	13.250	0
2023-11-16	13.500	13.500	13.250	13.250	13.250	1,000
2023-11-15	13.900	13.900	13.550	13.750	13.750	9,000
2023-11-14	13.750	13.750	13.650	13.650	13.650	3,000
2023-11-13	13.700	13.700	13.700	13.700	13.700	1,000
2023-11-10	13.750	13.850	13.300	13.300	13.300	26,000
2023-11-09	13.800	15.150	13.800	15.150	15.150	2,000
2023-11-08	13.800	13.800	13.800	13.800	13.800	1,000
2023-11-07	13.800	13.800	13.800	13.800	13.800	1,000
2023-11-06	14.150	14.150	13.100	13.700	13.700	13,000
2023-11-03	14.250	14.600	13.700	14.050	14.050	17,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.