Gish International Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.950	18.150	17.500	17.750	17.750	5,000
2024-10-29	18.900	19.050	17.950	17.950	17.950	12,000
2024-10-28	17.750	18.300	17.500	18.300	18.300	29,000
2024-10-25	18.000	18.000	18.000	18.000	18.000	2,000
2024-10-24	17.950	18.450	17.950	18.400	18.400	4,000
2024-10-23	18.100	18.100	18.100	18.100	18.100	0
2024-10-22	19.150	19.150	18.100	18.100	18.100	14,000
2024-10-21	18.250	20.200	17.950	20.200	20.200	9,000
2024-10-18	18.400	18.400	18.400	18.400	18.400	1,000
2024-10-17	18.500	18.500	18.500	18.500	18.500	1,000
2024-10-16	19.000	19.400	18.500	18.500	18.500	14,000
2024-10-15	19.600	19.600	18.400	18.950	18.950	34,000
2024-10-14	18.900	18.950	18.350	18.950	18.950	18,000
2024-10-11	19.700	20.350	18.900	18.900	18.900	24,000
2024-10-09	19.450	19.450	18.700	18.700	18.700	27,000
2024-10-08	19.350	19.700	18.600	19.450	19.450	52,000
2024-10-07	18.900	18.900	18.350	18.700	18.700	8,000
2024-10-04	18.450	18.450	18.450	18.450	18.450	0
2024-10-01	18.600	18.600	18.450	18.450	18.450	8,000
2024-09-30	19.450	19.450	18.450	18.600	18.600	11,000
2024-09-27	18.400	19.300	18.400	19.100	19.100	7,000
2024-09-26	18.500	18.750	18.400	18.600	18.600	11,000
2024-09-25	18.800	19.400	18.250	18.700	18.700	14,000
2024-09-24	18.650	18.650	18.200	18.200	18.200	7,000
2024-09-23	18.100	18.900	18.100	18.900	18.900	15,000
2024-09-20	17.800	18.200	17.800	18.100	18.100	9,000
2024-09-19	17.950	17.950	17.700	17.700	17.700	8,000
2024-09-18	18.050	18.200	18.000	18.100	18.100	20,000
2024-09-16	17.350	18.600	17.350	18.500	18.500	7,000
2024-09-13	17.050	17.650	17.050	17.650	17.650	1,000
2024-09-12	17.500	17.950	17.450	17.500	17.500	7,000
2024-09-11	17.300	17.300	17.300	17.300	17.300	1,000
2024-09-10	17.700	17.700	17.700	17.700	17.700	6,000
2024-09-09	17.350	17.700	17.350	17.700	17.700	7,000
2024-09-06	18.200	18.200	17.500	17.850	17.850	13,000
2024-09-05	17.650	17.850	17.350	17.850	17.850	12,000
2024-09-04	17.850	17.850	17.000	17.000	17.000	15,000
2024-09-03	18.700	18.700	18.150	18.450	18.450	4,000
2024-09-02	18.300	18.750	18.150	18.450	18.450	10,000
2024-08-30	19.150	19.150	18.200	18.350	18.350	9,000
2024-08-29	18.750	18.750	18.050	18.550	18.550	7,000
2024-08-28	18.050	19.300	17.900	19.300	19.300	18,000
2024-08-27	18.150	18.500	18.150	18.500	18.500	6,000
2024-08-26	17.950	18.200	17.400	18.200	18.200	12,000
2024-08-23	17.300	17.900	17.150	17.850	17.850	11,000
2024-08-22	17.950	17.950	17.300	17.500	17.500	20,000
2024-08-21	17.700	17.900	17.450	17.450	17.450	10,000
2024-08-20	17.200	17.700	17.150	17.700	17.700	14,000
2024-08-19	17.250	17.250	16.750	17.200	17.200	6,000
2024-08-16	18.050	18.050	17.150	17.250	17.250	33,000
2024-08-15	18.600	18.600	17.700	17.700	17.700	40,000
2024-08-14	16.400	18.250	16.350	18.250	18.250	94,000
2024-08-13	17.050	17.250	16.550	16.600	16.600	11,000
2024-08-12	17.150	17.150	16.500	16.500	16.500	2,000
2024-08-09	16.900	17.150	16.450	16.450	16.450	7,000
2024-08-08	16.000	16.450	16.000	16.450	16.450	2,000
2024-08-07	16.700	16.700	16.150	16.150	16.150	3,000
2024-08-06	16.650	17.600	16.000	16.000	16.000	40,000
2024-08-05	17.200	18.600	17.200	17.750	17.750	34,000
2024-08-02	19.000	19.100	18.950	19.100	19.100	8,000

← NewerPage 9 of 21 · 1,215 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.