Gish International Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.450	14.450	13.450	14.450	14.450	5,000
2025-04-30	14.050	14.050	13.650	13.650	13.650	10,000
2025-04-29	14.250	14.400	14.050	14.400	14.400	11,000
2025-04-28	14.250	14.250	14.250	14.250	14.250	2,000
2025-04-25	13.750	14.250	13.650	13.650	13.650	14,060
2025-04-24	14.550	14.550	14.550	14.550	14.550	1,015
2025-04-23	14.150	14.550	13.800	14.250	14.250	6,000
2025-04-22	13.150	13.700	12.700	13.700	13.700	12,000
2025-04-21	14.450	14.450	13.150	13.150	13.150	9,000
2025-04-18	13.500	14.000	13.050	14.000	14.000	10,306
2025-04-17	14.000	14.050	14.000	14.050	14.050	3,000
2025-04-16	13.550	14.000	13.550	14.000	14.000	9,001
2025-04-15	14.800	15.300	13.200	14.000	14.000	37,000
2025-04-14	14.400	14.650	14.300	14.300	14.300	4,000
2025-04-11	14.450	14.750	13.600	13.950	13.950	8,805
2025-04-10	14.050	14.050	14.000	14.000	14.000	4,003
2025-04-09	13.400	14.650	12.800	12.800	12.800	34,007
2025-04-08	12.950	14.550	12.750	14.150	14.150	25,001
2025-04-07	14.050	14.050	14.050	14.050	14.050	6,000
2025-04-02	16.750	16.750	15.600	15.600	15.600	6,002
2025-04-01	16.700	16.700	16.400	16.400	16.400	2,001
2025-03-31	15.450	16.750	14.950	16.250	16.250	11,002
2025-03-28	15.950	16.000	15.950	16.000	16.000	3,000
2025-03-27	16.850	16.850	16.000	16.000	16.000	2,001
2025-03-26	16.700	16.700	16.600	16.600	16.600	3,020
2025-03-25	15.650	16.300	15.650	16.300	16.300	2,001
2025-03-24	16.200	16.200	16.200	16.200	16.200	1,050
2025-03-21	16.150	16.550	16.050	16.150	16.150	7,000
2025-03-20	16.100	16.500	16.100	16.150	16.150	7,000
2025-03-19	16.300	16.350	16.150	16.150	16.150	7,721
2025-03-18	17.500	17.500	16.350	16.350	16.350	12,093
2025-03-17	17.000	17.000	17.000	17.000	17.000	1,001
2025-03-14	17.100	17.100	17.100	17.100	17.100	0
2025-03-13	17.100	17.100	17.100	17.100	17.100	1,000
2025-03-12	17.250	17.250	16.400	16.800	16.800	10,000
2025-03-11	16.800	17.600	16.800	17.100	17.100	12,002
2025-03-10	16.050	16.800	16.050	16.800	16.800	17,002
2025-03-07	16.250	16.500	16.250	16.450	16.450	9,000
2025-03-06	16.450	16.900	16.450	16.800	16.800	9,000
2025-03-05	16.900	16.900	16.400	16.700	16.700	5,010
2025-03-04	17.400	17.400	16.750	16.950	16.950	12,210
2025-03-03	16.550	16.850	16.550	16.850	16.850	12,000
2025-02-27	16.800	16.800	16.750	16.750	16.750	2,000
2025-02-26	17.200	17.200	17.200	17.200	17.200	1,002
2025-02-25	16.900	17.200	16.750	17.200	17.200	4,001
2025-02-24	16.900	16.900	16.900	16.900	16.900	0
2025-02-21	17.250	17.250	16.400	16.900	16.900	18,000
2025-02-20	17.300	17.300	16.750	17.100	17.100	24,001
2025-02-19	17.400	17.400	16.900	16.900	16.900	10,000
2025-02-18	17.000	17.000	17.000	17.000	17.000	0
2025-02-17	17.000	17.000	17.000	17.000	17.000	1,007
2025-02-14	17.150	17.150	17.000	17.000	17.000	2,001
2025-02-13	16.800	16.950	16.700	16.950	16.950	13,002
2025-02-12	17.300	17.300	16.800	17.000	17.000	8,051
2025-02-11	17.200	17.250	16.650	17.200	17.200	14,000
2025-02-10	17.300	17.350	17.250	17.250	17.250	3,001
2025-02-07	17.200	17.250	16.750	17.200	17.200	7,000
2025-02-06	17.300	17.300	17.300	17.300	17.300	0
2025-02-05	17.750	17.750	17.300	17.300	17.300	3,000
2025-02-04	17.100	17.600	16.350	17.350	17.350	17,000

← NewerPage 7 of 21 · 1,219 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.