Gish International Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	14.800	15.300	14.800	15.150	15.150	10,000
2023-05-09	14.450	16.100	14.450	16.100	16.100	13,000
2023-05-08	14.950	15.250	14.650	14.650	14.650	14,000
2023-05-05	15.000	15.000	14.350	14.850	14.850	30,000
2023-05-04	14.650	14.800	14.600	14.700	14.700	19,000
2023-05-03	14.600	15.350	14.400	15.150	15.150	40,000
2023-05-02	15.150	15.150	15.150	15.150	15.150	0
2023-04-28	15.150	15.150	15.150	15.150	15.150	2,000
2023-04-27	15.000	15.000	15.000	15.000	15.000	1,000
2023-04-26	14.850	15.200	14.600	14.850	14.850	33,000
2023-04-25	16.050	16.050	15.050	15.400	15.400	51,000
2023-04-24	15.700	16.300	15.700	16.300	16.300	12,000
2023-04-21	16.600	16.600	15.700	15.700	15.700	22,000
2023-04-20	16.800	16.800	16.100	16.150	16.150	25,000
2023-04-19	16.300	16.650	16.100	16.250	16.250	57,000
2023-04-18	15.750	15.950	15.350	15.500	15.500	34,000
2023-04-17	16.000	16.000	15.400	15.700	15.700	25,000
2023-04-14	16.550	16.850	15.850	16.100	16.100	32,000
2023-04-13	15.900	16.100	15.900	16.100	16.100	3,000
2023-04-12	16.800	16.800	15.850	16.300	16.300	37,000
2023-04-11	16.800	16.800	16.600	16.600	16.600	3,000
2023-04-10	16.600	16.950	15.800	16.650	16.650	42,000
2023-04-07	15.600	16.050	15.600	16.050	16.050	2,000
2023-04-06	15.450	16.000	15.450	16.000	16.000	9,000
2023-03-31	15.150	16.050	15.150	15.750	15.750	26,000
2023-03-30	15.600	16.400	14.850	15.250	15.250	22,000
2023-03-29	15.800	15.800	15.200	15.600	15.600	7,000
2023-03-28	15.400	15.600	15.150	15.500	15.500	10,000
2023-03-27	16.050	16.050	16.050	16.050	16.050	1,000
2023-03-24	15.550	16.150	15.550	15.700	15.700	13,000
2023-03-23	15.900	16.250	15.700	15.700	15.700	24,000
2023-03-22	16.300	18.000	15.600	18.000	18.000	35,000
2023-03-21	15.550	16.800	15.100	16.800	16.800	57,000
2023-03-20	16.150	16.350	15.300	15.300	15.300	34,000
2023-03-17	16.050	16.300	15.300	16.150	16.150	70,000
2023-03-16	17.550	17.550	16.050	16.250	16.250	21,000
2023-03-15	17.550	17.550	17.550	17.550	17.550	1,000
2023-03-14	17.500	17.500	16.800	17.100	17.100	6,000
2023-03-13	17.150	17.800	17.000	17.100	17.100	34,000
2023-03-10	17.200	17.750	16.200	17.150	17.150	81,000
2023-03-09	15.850	18.200	15.650	17.250	17.250	146,000
2023-03-08	15.250	16.650	15.250	16.650	16.650	132,000
2023-03-07	14.750	15.300	14.650	15.150	15.150	32,000
2023-03-06	14.900	15.200	14.300	14.950	14.950	31,000
2023-03-03	14.200	14.600	13.800	14.450	14.450	18,000
2023-03-02	13.700	14.500	13.500	14.200	14.200	46,000
2023-03-01	15.600	15.600	13.900	14.150	14.150	47,000
2023-02-24	16.405	16.405	16.405	16.405	16.405	0
2023-02-23	16.405	16.405	16.405	16.405	16.405	0
2023-02-22	16.405	16.405	16.405	16.405	16.405	0
2023-02-21	16.405	16.405	16.405	16.405	16.405	0
2023-02-20	16.405	16.405	16.405	16.405	16.405	0
2023-02-17	16.405	16.405	16.405	16.405	16.405	0
2023-02-16	16.405	16.405	16.405	16.405	16.405	0
2023-02-15	8.470	9.460	8.410	9.460	16.405	14,993
2023-02-14	8.750	8.750	8.500	8.600	14.913	8,650
2023-02-13	8.860	8.860	8.360	8.680	15.052	7,496
2023-02-10	8.770	8.770	8.770	8.770	15.208	0
2023-02-09	8.660	8.850	8.520	8.770	15.208	12,686
2023-02-08	8.670	8.940	8.660	8.750	15.173	12,686

← NewerPage 15 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.