Gish International Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.790 | 8.970 | 8.630 | 8.970 | 15.555 | 7,496 |
| 2023-02-06 | 8.880 | 8.880 | 8.690 | 8.820 | 15.295 | 1,730 |
| 2023-02-03 | 8.790 | 8.790 | 8.680 | 8.790 | 15.243 | 2,306 |
| 2023-02-02 | 8.920 | 8.920 | 8.640 | 8.640 | 14.983 | 19,606 |
| 2023-02-01 | 9.280 | 9.280 | 8.660 | 8.980 | 15.572 | 17,300 |
| 2023-01-31 | 9.250 | 9.370 | 9.210 | 9.210 | 15.971 | 1,730 |
| 2023-01-30 | 8.980 | 8.980 | 8.900 | 8.940 | 15.503 | 2,306 |
| 2023-01-17 | 8.560 | 8.890 | 8.520 | 8.890 | 15.416 | 9,803 |
| 2023-01-16 | 8.910 | 8.910 | 8.480 | 8.790 | 15.243 | 19,606 |
| 2023-01-13 | 9.100 | 9.100 | 8.650 | 8.910 | 15.451 | 12,110 |
| 2023-01-12 | 9.010 | 9.010 | 9.010 | 9.010 | 15.624 | 576 |
| 2023-01-11 | 9.040 | 9.040 | 9.040 | 9.040 | 15.676 | 576 |
| 2023-01-10 | 9.040 | 9.040 | 9.040 | 9.040 | 15.676 | 576 |
| 2023-01-09 | 8.990 | 9.060 | 8.750 | 8.970 | 15.555 | 6,343 |
| 2023-01-06 | 8.620 | 8.840 | 8.510 | 8.830 | 15.312 | 12,110 |
| 2023-01-05 | 8.660 | 8.890 | 8.660 | 8.890 | 15.416 | 2,306 |
| 2023-01-04 | 9.060 | 9.060 | 8.650 | 8.920 | 15.468 | 1,730 |
| 2023-01-03 | 8.930 | 8.930 | 8.930 | 8.930 | 15.486 | 576 |
| 2022-12-30 | 8.870 | 8.870 | 8.600 | 8.830 | 15.312 | 4,613 |
| 2022-12-29 | 8.940 | 8.940 | 8.550 | 8.550 | 14.827 | 4,036 |
| 2022-12-28 | 8.970 | 8.970 | 8.510 | 8.510 | 14.757 | 576 |
| 2022-12-27 | 8.980 | 8.980 | 8.670 | 8.900 | 15.434 | 2,306 |
| 2022-12-26 | 9.040 | 9.040 | 8.430 | 8.850 | 15.347 | 16,146 |
| 2022-12-23 | 9.150 | 9.150 | 8.730 | 8.730 | 15.139 | 4,613 |
| 2022-12-22 | 9.080 | 9.080 | 8.540 | 8.700 | 15.087 | 12,686 |
| 2022-12-21 | 8.400 | 8.990 | 8.400 | 8.960 | 15.538 | 4,613 |
| 2022-12-20 | 8.980 | 9.260 | 8.750 | 9.020 | 15.642 | 4,036 |
| 2022-12-19 | 8.980 | 8.980 | 8.700 | 8.890 | 15.416 | 6,343 |
| 2022-12-16 | 8.640 | 8.850 | 8.640 | 8.840 | 15.330 | 9,226 |
| 2022-12-15 | 9.340 | 9.340 | 8.610 | 8.880 | 15.399 | 25,950 |
| 2022-12-14 | 9.380 | 9.380 | 8.720 | 8.720 | 15.121 | 576 |
| 2022-12-13 | 8.900 | 9.060 | 8.830 | 9.060 | 15.711 | 1,730 |
| 2022-12-12 | 9.260 | 9.270 | 8.940 | 9.100 | 15.780 | 10,956 |
| 2022-12-09 | 9.300 | 9.480 | 8.860 | 9.260 | 16.058 | 9,803 |
| 2022-12-08 | 9.370 | 9.370 | 8.810 | 9.020 | 15.642 | 3,460 |
| 2022-12-07 | 9.080 | 9.080 | 8.560 | 9.010 | 15.624 | 13,263 |
| 2022-12-06 | 9.250 | 9.250 | 8.700 | 8.870 | 15.382 | 2,883 |
| 2022-12-05 | 9.180 | 9.180 | 8.630 | 8.630 | 14.965 | 1,153 |
| 2022-12-02 | 8.880 | 9.150 | 8.750 | 9.000 | 15.607 | 9,803 |
| 2022-12-01 | 9.160 | 9.240 | 8.610 | 9.000 | 15.607 | 28,833 |
| 2022-11-30 | 9.460 | 9.520 | 8.870 | 9.260 | 16.058 | 58,243 |
| 2022-11-29 | 9.760 | 9.760 | 8.820 | 9.430 | 16.353 | 44,980 |
| 2022-11-28 | 8.990 | 9.400 | 8.660 | 9.400 | 16.301 | 28,256 |
| 2022-11-25 | 8.480 | 8.840 | 8.390 | 8.780 | 15.225 | 44,403 |
| 2022-11-24 | 8.400 | 8.400 | 8.070 | 8.110 | 14.064 | 8,650 |
| 2022-11-23 | 8.090 | 8.370 | 8.090 | 8.370 | 14.515 | 1,153 |
| 2022-11-22 | 8.160 | 8.300 | 8.080 | 8.300 | 14.393 | 9,226 |
| 2022-11-21 | 8.150 | 8.470 | 8.010 | 8.470 | 14.688 | 4,036 |
| 2022-11-18 | 8.580 | 8.580 | 8.240 | 8.370 | 14.515 | 4,613 |
| 2022-11-17 | 8.090 | 8.360 | 8.090 | 8.360 | 14.497 | 4,036 |
| 2022-11-16 | 8.080 | 8.360 | 8.080 | 8.310 | 14.410 | 10,380 |
| 2022-11-15 | 8.130 | 8.190 | 8.130 | 8.190 | 14.202 | 7,496 |
| 2022-11-14 | 8.340 | 8.350 | 8.160 | 8.180 | 14.185 | 13,840 |
| 2022-11-11 | 7.920 | 8.280 | 7.920 | 8.200 | 14.220 | 5,190 |
| 2022-11-10 | 8.100 | 8.200 | 8.100 | 8.200 | 14.220 | 10,380 |
| 2022-11-09 | 8.670 | 8.670 | 8.240 | 8.350 | 14.480 | 23,643 |
| 2022-11-08 | 8.100 | 8.530 | 8.100 | 8.400 | 14.567 | 21,913 |
| 2022-11-07 | 8.400 | 8.400 | 8.170 | 8.210 | 14.237 | 13,840 |
| 2022-11-04 | 8.660 | 9.250 | 8.330 | 8.630 | 14.965 | 24,220 |
| 2022-11-03 | 8.870 | 8.870 | 8.460 | 8.670 | 15.035 | 2,883 |
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.