Gish International Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.350 | 8.640 | 8.350 | 8.640 | 14.983 | 6,343 |
| 2022-11-01 | 8.450 | 8.660 | 8.450 | 8.660 | 15.017 | 1,730 |
| 2022-10-31 | 8.470 | 8.760 | 8.310 | 8.500 | 14.740 | 4,036 |
| 2022-10-28 | 8.350 | 8.840 | 8.000 | 8.840 | 15.330 | 28,256 |
| 2022-10-27 | 8.150 | 9.080 | 8.150 | 9.080 | 15.746 | 16,723 |
| 2022-10-26 | 8.780 | 8.780 | 8.110 | 8.260 | 14.324 | 13,840 |
| 2022-10-25 | 8.850 | 8.850 | 8.440 | 8.560 | 14.844 | 12,110 |
| 2022-10-24 | 8.460 | 8.640 | 8.250 | 8.560 | 14.844 | 11,533 |
| 2022-10-21 | 8.230 | 8.600 | 8.230 | 8.300 | 14.393 | 6,920 |
| 2022-10-20 | 8.210 | 8.550 | 8.210 | 8.410 | 14.584 | 3,460 |
| 2022-10-19 | 8.250 | 8.650 | 8.250 | 8.440 | 14.636 | 2,883 |
| 2022-10-18 | 8.820 | 9.190 | 8.500 | 8.500 | 14.740 | 17,876 |
| 2022-10-17 | 8.500 | 9.350 | 8.500 | 9.350 | 16.214 | 7,496 |
| 2022-10-14 | 8.760 | 9.020 | 8.400 | 8.800 | 15.260 | 17,300 |
| 2022-10-13 | 8.970 | 8.970 | 8.210 | 8.760 | 15.191 | 21,336 |
| 2022-10-12 | 9.290 | 9.290 | 8.630 | 8.930 | 15.486 | 13,840 |
| 2022-10-11 | 9.430 | 9.430 | 8.720 | 8.720 | 15.121 | 576 |
| 2022-10-07 | 9.120 | 9.120 | 9.120 | 9.120 | 15.815 | 576 |
| 2022-10-06 | 8.590 | 9.040 | 8.590 | 9.040 | 15.676 | 8,073 |
| 2022-10-05 | 8.630 | 8.800 | 8.630 | 8.740 | 15.156 | 4,613 |
| 2022-10-04 | 9.380 | 10.050 | 8.570 | 10.050 | 17.428 | 12,110 |
| 2022-10-03 | 9.280 | 9.680 | 8.690 | 9.680 | 16.786 | 5,766 |
| 2022-09-30 | 9.000 | 9.130 | 8.660 | 9.130 | 15.832 | 28,256 |
| 2022-09-29 | 8.930 | 9.430 | 8.600 | 8.800 | 15.260 | 10,956 |
| 2022-09-28 | 9.470 | 9.470 | 8.620 | 8.990 | 15.590 | 19,030 |
| 2022-09-27 | 9.580 | 10.250 | 9.100 | 10.250 | 17.775 | 2,883 |
| 2022-09-26 | 9.070 | 9.960 | 9.010 | 9.960 | 17.272 | 13,263 |
| 2022-09-23 | 9.200 | 9.260 | 9.020 | 9.060 | 15.711 | 18,453 |
| 2022-09-22 | 9.530 | 9.860 | 9.110 | 9.500 | 16.474 | 81,310 |
| 2022-09-21 | 9.550 | 9.590 | 9.410 | 9.530 | 16.526 | 8,073 |
| 2022-09-20 | 9.540 | 9.870 | 9.400 | 9.600 | 16.647 | 10,956 |
| 2022-09-19 | 9.750 | 9.990 | 9.360 | 9.400 | 16.301 | 13,840 |
| 2022-09-16 | 9.530 | 9.830 | 9.260 | 9.660 | 16.751 | 29,986 |
| 2022-09-15 | 10.150 | 10.150 | 9.450 | 9.530 | 16.526 | 76,120 |
| 2022-09-14 | 9.220 | 10.200 | 9.100 | 10.200 | 17.688 | 44,980 |
| 2022-09-13 | 9.400 | 9.590 | 9.380 | 9.380 | 16.266 | 12,686 |
| 2022-09-12 | 9.300 | 9.440 | 9.260 | 9.400 | 16.301 | 12,110 |
| 2022-09-08 | 9.430 | 9.440 | 9.230 | 9.440 | 16.370 | 11,533 |
| 2022-09-07 | 9.240 | 9.440 | 9.230 | 9.440 | 16.370 | 10,956 |
| 2022-09-06 | 9.510 | 9.620 | 9.260 | 9.500 | 16.474 | 39,790 |
| 2022-09-05 | 9.540 | 9.800 | 9.530 | 9.780 | 16.960 | 7,496 |
| 2022-09-02 | 9.660 | 10.650 | 9.650 | 10.650 | 18.468 | 6,920 |
| 2022-09-01 | 9.840 | 9.990 | 9.500 | 9.690 | 16.804 | 14,416 |
| 2022-08-31 | 9.900 | 9.900 | 9.670 | 9.690 | 16.804 | 8,650 |
| 2022-08-30 | 9.560 | 9.960 | 9.330 | 9.610 | 16.665 | 14,416 |
| 2022-08-29 | 9.500 | 9.570 | 9.150 | 9.570 | 16.595 | 5,766 |
| 2022-08-26 | 9.980 | 10.100 | 9.320 | 9.500 | 16.474 | 46,133 |
| 2022-08-25 | 9.900 | 10.600 | 9.420 | 10.600 | 18.382 | 80,733 |
| 2022-08-24 | 9.000 | 9.900 | 9.000 | 9.890 | 17.150 | 147,050 |
| 2022-08-23 | 9.000 | 9.350 | 9.000 | 9.000 | 15.607 | 23,643 |
| 2022-08-22 | 8.260 | 9.000 | 8.260 | 8.720 | 15.121 | 34,600 |
| 2022-08-19 | 8.230 | 8.500 | 8.230 | 8.500 | 14.740 | 25,950 |
| 2022-08-18 | 8.270 | 8.540 | 8.040 | 8.360 | 14.497 | 20,760 |
| 2022-08-17 | 8.570 | 8.570 | 8.200 | 8.240 | 14.289 | 17,876 |
| 2022-08-16 | 8.340 | 8.600 | 8.340 | 8.570 | 14.861 | 4,613 |
| 2022-08-15 | 8.490 | 8.590 | 8.280 | 8.590 | 14.896 | 21,336 |
| 2022-08-12 | 8.550 | 8.550 | 8.550 | 8.550 | 14.827 | 2,306 |
| 2022-08-11 | 8.320 | 8.570 | 8.170 | 8.540 | 14.809 | 5,190 |
| 2022-08-10 | 8.340 | 8.340 | 8.320 | 8.320 | 14.428 | 1,153 |
| 2022-08-09 | 8.350 | 8.900 | 8.350 | 8.440 | 14.636 | 10,956 |
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.