Gish International Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.100	17.600	16.350	17.350	17.350	17,000
2025-02-03	17.700	17.700	17.700	17.700	17.700	1,000
2025-01-22	16.600	17.750	16.600	17.750	17.750	14,000
2025-01-21	17.350	17.350	17.200	17.200	17.200	8,000
2025-01-20	17.800	17.800	17.800	17.800	17.800	0
2025-01-17	17.800	17.800	17.800	17.800	17.800	1,000
2025-01-16	16.700	17.650	16.700	17.650	17.650	4,000
2025-01-15	17.400	17.850	16.900	16.900	16.900	13,000
2025-01-14	17.600	18.100	16.350	18.100	18.100	13,000
2025-01-13	19.000	19.000	17.600	17.600	17.600	17,000
2025-01-10	19.300	19.600	18.600	18.600	18.600	5,000
2025-01-09	18.400	19.550	17.600	19.550	19.550	18,000
2025-01-08	17.000	19.350	16.450	19.350	19.350	20,000
2025-01-07	18.000	18.000	17.600	17.600	17.600	9,000
2025-01-06	18.300	18.300	18.300	18.300	18.300	0
2025-01-03	18.300	18.300	18.300	18.300	18.300	1,000
2025-01-02	18.800	19.150	18.200	18.200	18.200	6,000
2024-12-31	18.250	18.250	18.250	18.250	18.250	0
2024-12-30	18.600	18.600	17.650	18.250	18.250	8,000
2024-12-27	18.850	18.850	17.750	18.000	18.000	25,000
2024-12-26	18.850	18.850	18.250	18.500	18.500	4,000
2024-12-25	18.500	19.100	18.500	18.750	18.750	7,000
2024-12-24	18.100	18.650	18.100	18.550	18.550	19,000
2024-12-23	18.850	18.850	18.850	18.850	18.850	0
2024-12-20	18.850	18.850	18.850	18.850	18.850	1,000
2024-12-19	18.650	18.650	18.650	18.650	18.650	0
2024-12-18	18.650	18.650	18.650	18.650	18.650	0
2024-12-17	18.650	18.650	18.650	18.650	18.650	0
2024-12-16	18.650	18.650	18.650	18.650	18.650	1,000
2024-12-13	18.300	18.650	18.200	18.650	18.650	10,000
2024-12-12	18.500	18.650	18.500	18.500	18.500	7,000
2024-12-11	18.700	19.000	18.700	19.000	19.000	2,000
2024-12-10	19.850	19.850	18.500	19.000	19.000	9,000
2024-12-09	19.400	19.400	19.400	19.400	19.400	1,000
2024-12-06	19.450	19.450	18.700	18.700	18.700	1,000
2024-12-05	18.600	18.800	18.600	18.800	18.800	9,000
2024-12-04	18.650	18.650	18.600	18.600	18.600	3,000
2024-12-03	18.650	18.650	18.350	18.350	18.350	2,000
2024-12-02	19.300	19.300	18.650	18.650	18.650	13,000
2024-11-29	17.550	18.900	17.550	18.650	18.650	9,000
2024-11-28	18.300	18.700	18.300	18.700	18.700	7,000
2024-11-27	18.300	18.650	18.300	18.650	18.650	4,000
2024-11-26	18.450	18.500	18.450	18.500	18.500	11,000
2024-11-25	18.450	18.500	18.250	18.350	18.350	8,000
2024-11-22	18.350	18.450	18.150	18.450	18.450	5,000
2024-11-21	18.300	18.500	18.050	18.500	18.500	18,000
2024-11-20	19.150	19.150	18.300	18.300	18.300	6,018
2024-11-19	18.800	18.800	18.800	18.800	18.800	1,000
2024-11-18	18.450	18.450	18.200	18.200	18.200	3,000
2024-11-15	19.000	19.000	18.200	18.200	18.200	5,000
2024-11-14	18.100	18.500	18.100	18.500	18.500	14,000
2024-11-13	18.500	18.500	18.300	18.300	18.300	4,000
2024-11-12	18.150	19.050	18.000	18.750	18.750	13,000
2024-11-11	18.500	18.650	18.500	18.500	18.500	28,000
2024-11-08	18.600	18.600	18.150	18.500	18.500	32,000
2024-11-07	18.700	18.700	18.700	18.700	18.700	1,000
2024-11-06	18.850	18.850	18.850	18.850	18.850	1,000
2024-11-05	18.850	18.850	17.900	18.350	18.350	5,000
2024-11-04	17.350	19.700	17.350	19.700	19.700	5,000
2024-11-01	17.350	17.950	17.350	17.950	17.950	4,000

← NewerPage 8 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.