Gish International Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 8.770 | 8.990 | 8.770 | 8.850 | 15.347 | 5,190 |
| 2022-05-12 | 8.920 | 9.090 | 8.770 | 8.770 | 15.208 | 4,036 |
| 2022-05-11 | 8.700 | 8.760 | 8.700 | 8.760 | 15.191 | 2,306 |
| 2022-05-10 | 8.440 | 8.900 | 8.440 | 8.880 | 15.399 | 8,650 |
| 2022-05-09 | 8.660 | 9.060 | 8.660 | 8.960 | 15.538 | 7,496 |
| 2022-05-06 | 8.850 | 9.050 | 8.650 | 8.720 | 15.121 | 14,416 |
| 2022-05-05 | 8.950 | 9.180 | 8.720 | 9.150 | 15.867 | 28,833 |
| 2022-05-04 | 9.290 | 9.290 | 8.960 | 8.960 | 15.538 | 2,306 |
| 2022-05-03 | 8.920 | 8.920 | 8.920 | 8.920 | 15.468 | 576 |
| 2022-04-29 | 9.350 | 9.350 | 8.820 | 9.120 | 15.815 | 16,723 |
| 2022-04-28 | 9.560 | 9.560 | 9.110 | 9.130 | 15.832 | 16,146 |
| 2022-04-27 | 9.390 | 9.390 | 9.090 | 9.130 | 15.832 | 12,110 |
| 2022-04-26 | 9.300 | 9.300 | 9.170 | 9.220 | 15.988 | 5,190 |
| 2022-04-25 | 9.200 | 9.200 | 9.180 | 9.180 | 15.919 | 1,153 |
| 2022-04-22 | 9.440 | 9.440 | 9.070 | 9.070 | 15.728 | 2,306 |
| 2022-04-21 | 9.450 | 9.450 | 9.450 | 9.450 | 16.387 | 576 |
| 2022-04-20 | 9.220 | 9.490 | 9.220 | 9.490 | 16.457 | 1,153 |
| 2022-04-19 | 9.370 | 9.640 | 9.170 | 9.170 | 15.902 | 3,460 |
| 2022-04-18 | 9.220 | 9.390 | 9.210 | 9.380 | 16.266 | 6,920 |
| 2022-04-15 | 9.400 | 9.400 | 9.200 | 9.200 | 15.954 | 1,153 |
| 2022-04-14 | 9.410 | 9.520 | 9.210 | 9.400 | 16.301 | 4,613 |
| 2022-04-13 | 9.380 | 9.470 | 9.360 | 9.410 | 16.318 | 4,036 |
| 2022-04-12 | 9.340 | 9.400 | 9.340 | 9.380 | 16.266 | 5,766 |
| 2022-04-11 | 9.390 | 9.640 | 9.340 | 9.340 | 16.197 | 4,036 |
| 2022-04-08 | 9.400 | 9.590 | 9.370 | 9.390 | 16.283 | 9,226 |
| 2022-04-07 | 9.500 | 9.500 | 9.170 | 9.420 | 16.335 | 1,730 |
| 2022-04-06 | 9.220 | 9.580 | 9.220 | 9.510 | 16.491 | 4,613 |
| 2022-04-01 | 9.440 | 9.440 | 9.210 | 9.220 | 15.988 | 13,840 |
| 2022-03-31 | 9.450 | 9.450 | 9.230 | 9.440 | 16.370 | 3,460 |
| 2022-03-30 | 9.320 | 9.450 | 9.260 | 9.450 | 16.387 | 6,343 |
| 2022-03-29 | 9.480 | 9.480 | 9.160 | 9.260 | 16.058 | 6,343 |
| 2022-03-28 | 9.620 | 9.620 | 9.020 | 9.570 | 16.595 | 13,840 |
| 2022-03-25 | 9.720 | 9.720 | 9.430 | 9.540 | 16.543 | 23,066 |
| 2022-03-24 | 9.730 | 9.730 | 9.400 | 9.430 | 16.353 | 2,306 |
| 2022-03-23 | 9.760 | 9.950 | 9.450 | 9.830 | 17.046 | 14,993 |
| 2022-03-22 | 9.620 | 9.900 | 9.400 | 9.760 | 16.925 | 10,380 |
| 2022-03-21 | 9.530 | 9.620 | 9.130 | 9.620 | 16.682 | 5,766 |
| 2022-03-18 | 9.540 | 9.600 | 9.290 | 9.530 | 16.526 | 9,226 |
| 2022-03-17 | 9.940 | 9.940 | 9.540 | 9.540 | 16.543 | 4,613 |
| 2022-03-16 | 9.540 | 9.830 | 9.540 | 9.830 | 17.046 | 1,153 |
| 2022-03-15 | 9.520 | 9.540 | 9.520 | 9.540 | 16.543 | 1,153 |
| 2022-03-14 | 9.550 | 9.550 | 9.400 | 9.520 | 16.509 | 6,343 |
| 2022-03-11 | 9.550 | 9.840 | 9.070 | 9.640 | 16.717 | 9,226 |
| 2022-03-10 | 9.540 | 9.840 | 9.300 | 9.580 | 16.613 | 6,343 |
| 2022-03-09 | 9.340 | 9.620 | 9.300 | 9.300 | 16.127 | 1,153 |
| 2022-03-08 | 9.490 | 9.490 | 9.300 | 9.400 | 16.301 | 3,460 |
| 2022-03-07 | 9.210 | 9.750 | 9.210 | 9.400 | 16.301 | 7,496 |
| 2022-03-04 | 9.450 | 9.920 | 9.400 | 9.820 | 17.029 | 9,803 |
| 2022-03-03 | 9.810 | 9.950 | 9.430 | 9.430 | 16.353 | 2,306 |
| 2022-03-02 | 9.500 | 9.880 | 9.500 | 9.840 | 17.064 | 5,766 |
| 2022-03-01 | 9.830 | 9.830 | 9.280 | 9.600 | 16.647 | 12,110 |
| 2022-02-25 | 9.590 | 9.850 | 9.500 | 9.850 | 17.081 | 3,460 |
| 2022-02-24 | 9.670 | 9.670 | 9.370 | 9.590 | 16.630 | 2,883 |
| 2022-02-23 | 9.730 | 9.730 | 9.310 | 9.590 | 16.630 | 7,496 |
| 2022-02-22 | 9.750 | 9.750 | 9.340 | 9.340 | 16.197 | 576 |
| 2022-02-21 | 9.860 | 9.860 | 9.750 | 9.750 | 16.908 | 1,730 |
| 2022-02-18 | 9.470 | 9.890 | 9.450 | 9.890 | 17.150 | 9,803 |
| 2022-02-17 | 9.690 | 9.690 | 9.180 | 9.620 | 16.682 | 20,760 |
| 2022-02-16 | 9.750 | 9.970 | 9.700 | 9.700 | 16.821 | 5,766 |
| 2022-02-15 | 9.400 | 9.750 | 9.310 | 9.690 | 16.804 | 25,950 |
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.