Gish International Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	8.420	8.420	8.310	8.350	14.480	3,460
2022-08-05	8.380	8.640	8.180	8.610	14.931	3,460
2022-08-04	8.300	8.340	8.280	8.330	14.445	2,883
2022-08-03	8.500	8.620	8.300	8.420	14.601	8,073
2022-08-02	8.490	8.720	8.320	8.690	15.069	37,483
2022-08-01	8.850	8.850	8.310	8.790	15.243	64,010
2022-07-29	8.660	9.340	8.660	8.850	15.347	138,976
2022-07-28	8.690	9.350	8.250	9.350	16.214	185,110
2022-07-27	8.790	9.000	8.500	8.500	14.740	28,256
2022-07-26	8.620	8.620	8.620	8.620	14.948	2,883
2022-07-25	8.170	8.650	8.170	8.650	15.000	1,153
2022-07-22	8.290	8.450	8.290	8.450	14.653	1,153
2022-07-21	8.410	8.450	8.220	8.450	14.653	10,956
2022-07-20	9.060	9.100	8.550	8.550	14.827	8,073
2022-07-19	8.180	8.640	8.180	8.640	14.983	2,306
2022-07-18	8.160	8.690	8.160	8.690	15.069	576
2022-07-15	8.340	8.760	8.230	8.380	14.532	14,993
2022-07-14	8.460	8.900	8.460	8.580	14.879	11,533
2022-07-13	8.450	8.450	8.190	8.450	14.653	5,190
2022-07-12	8.530	8.530	8.530	8.530	14.792	0
2022-07-11	8.580	8.580	8.530	8.530	14.792	1,153
2022-07-08	8.590	8.590	8.160	8.240	14.289	7,496
2022-07-07	8.090	8.790	8.060	8.410	14.584	9,226
2022-07-06	8.690	8.870	8.360	8.360	14.497	2,883
2022-07-05	8.590	9.150	8.270	8.690	15.069	24,220
2022-07-04	8.370	8.630	8.370	8.590	14.896	4,036
2022-07-01	8.530	8.680	8.220	8.240	14.289	13,263
2022-06-30	8.690	8.690	8.210	8.290	14.376	2,883
2022-06-29	8.700	8.700	8.310	8.310	14.410	576
2022-06-28	8.500	8.710	8.270	8.710	15.104	6,920
2022-06-27	8.480	8.490	8.350	8.490	14.723	2,306
2022-06-24	8.660	8.700	8.240	8.240	14.289	5,190
2022-06-23	8.620	8.620	8.150	8.410	14.584	9,226
2022-06-22	8.450	8.720	8.130	8.370	14.515	14,993
2022-06-21	8.220	8.500	8.200	8.360	14.497	19,030
2022-06-20	8.320	8.340	8.260	8.280	14.358	8,650
2022-06-17	8.740	8.740	8.240	8.410	14.584	2,306
2022-06-16	8.750	8.750	8.750	8.750	15.173	0
2022-06-15	8.640	8.970	8.640	8.750	15.173	3,460
2022-06-14	8.680	8.680	8.500	8.500	14.740	3,460
2022-06-13	8.450	8.640	8.210	8.630	14.965	8,650
2022-06-10	8.740	8.740	8.510	8.700	15.087	6,343
2022-06-09	8.590	8.690	8.490	8.580	14.879	5,766
2022-06-08	8.530	8.590	8.530	8.590	14.896	4,613
2022-06-07	8.510	8.760	8.510	8.630	14.965	1,730
2022-06-06	8.680	8.680	8.680	8.680	15.052	0
2022-06-02	8.580	8.680	8.580	8.680	15.052	1,153
2022-06-01	8.870	8.980	8.810	8.810	15.278	5,766
2022-05-31	8.840	8.840	8.640	8.640	14.983	1,730
2022-05-30	8.550	8.610	8.550	8.610	14.931	1,730
2022-05-27	8.930	8.930	8.930	8.930	15.486	0
2022-05-26	8.990	8.990	8.900	8.930	15.486	4,036
2022-05-25	8.500	8.850	8.500	8.850	15.347	1,730
2022-05-24	8.700	8.760	8.560	8.690	15.069	13,263
2022-05-23	8.950	8.950	8.950	8.950	15.520	1,153
2022-05-20	8.800	9.000	8.510	8.750	15.173	14,993
2022-05-19	8.990	8.990	8.950	8.950	15.520	5,766
2022-05-18	8.850	8.950	8.710	8.950	15.520	3,460
2022-05-17	9.000	9.020	8.860	9.020	15.642	1,730
2022-05-16	9.100	9.100	8.680	9.000	15.607	6,920

← NewerPage 18 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.