Gish International Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.400	9.750	9.310	9.690	16.804	25,950
2022-02-14	9.000	9.970	9.000	9.960	17.272	32,293
2022-02-11	9.960	9.960	9.960	9.960	17.272	1,153
2022-02-10	9.640	9.880	9.550	9.780	16.960	5,190
2022-02-09	9.980	9.980	9.660	9.860	17.098	11,533
2022-02-08	9.990	9.990	9.990	9.990	17.324	576
2022-02-07	9.880	10.300	9.880	10.000	17.341	2,883
2022-01-26	9.680	9.690	9.680	9.690	16.804	1,153
2022-01-25	9.310	9.710	9.310	9.710	16.838	1,730
2022-01-24	8.950	9.690	8.950	9.660	16.751	2,306
2022-01-21	9.690	9.700	9.690	9.700	16.821	2,306
2022-01-20	9.680	9.680	9.500	9.670	16.769	8,650
2022-01-19	9.740	9.740	9.600	9.680	16.786	2,306
2022-01-18	9.770	9.770	9.600	9.680	16.786	5,190
2022-01-17	9.300	9.590	9.300	9.590	16.630	6,920
2022-01-14	9.700	9.870	9.340	9.340	16.197	20,760
2022-01-13	9.980	9.980	9.610	9.870	17.116	7,496
2022-01-12	9.950	9.950	9.720	9.920	17.202	8,073
2022-01-11	10.050	10.050	9.570	9.950	17.254	13,840
2022-01-10	10.200	10.200	9.620	9.870	17.116	14,416
2022-01-07	9.720	10.100	9.720	9.970	17.289	5,190
2022-01-06	10.200	10.200	10.200	10.200	17.688	0
2022-01-05	10.150	10.400	9.900	10.200	17.688	13,263
2022-01-04	10.900	10.900	10.150	10.450	18.121	27,103
2022-01-03	10.000	10.000	9.980	10.000	17.341	4,613
2021-12-30	9.950	10.200	9.850	9.860	17.098	26,526
2021-12-29	10.200	10.350	9.800	9.870	17.116	28,833
2021-12-28	10.100	10.350	9.880	10.300	17.861	30,563
2021-12-27	10.200	10.200	9.970	9.980	17.306	9,226
2021-12-24	10.500	10.500	10.050	10.150	17.601	23,066
2021-12-23	10.350	10.550	10.150	10.250	17.775	31,140
2021-12-22	10.150	10.300	10.100	10.300	17.861	44,403
2021-12-21	10.200	11.200	10.050	10.300	17.861	117,063
2021-12-20	11.950	11.950	11.050	11.100	19.249	242,200
2021-12-17	10.050	10.900	10.000	10.900	18.902	118,216
2021-12-16	9.370	9.930	9.120	9.930	17.220	205,870
2021-12-15	9.090	9.090	9.030	9.030	15.659	2,306
2021-12-14	9.120	9.120	8.910	8.910	15.451	19,030
2021-12-13	9.170	9.500	8.960	8.960	15.538	19,606
2021-12-10	9.530	9.530	9.000	9.220	15.988	2,883
2021-12-09	9.250	9.250	9.250	9.250	16.041	576
2021-12-08	9.000	9.270	9.000	9.270	16.075	2,306
2021-12-07	9.170	9.440	9.170	9.440	16.370	4,036
2021-12-06	9.180	9.250	8.800	9.120	15.815	13,263
2021-12-03	9.170	9.170	9.170	9.170	15.902	576
2021-12-02	8.810	9.180	8.800	9.180	15.919	12,686
2021-12-01	9.080	9.080	9.080	9.080	15.746	1,730
2021-11-30	8.960	9.230	8.760	9.080	15.746	28,256
2021-11-29	9.160	9.300	9.160	9.260	16.058	12,686
2021-11-26	8.920	8.920	8.920	8.920	15.468	1,153
2021-11-25	9.230	9.290	8.940	9.290	16.110	4,036
2021-11-24	9.080	9.240	8.900	9.130	15.832	9,226
2021-11-23	9.250	9.250	9.060	9.240	16.023	4,613
2021-11-22	9.230	10.850	8.930	10.850	18.815	64,010
2021-11-19	10.000	10.000	9.300	9.900	17.168	4,036
2021-11-18	9.960	10.250	9.240	9.240	16.023	8,650
2021-11-17	10.150	10.250	9.950	9.960	17.272	10,956
2021-11-16	9.060	9.330	9.060	9.330	16.179	1,153
2021-11-15	9.540	9.540	9.540	9.540	16.543	0
2021-11-12	9.540	9.540	9.540	9.540	16.543	0

← NewerPage 20 of 21 · 1,221 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.