G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 87.50
+0.40 (0.46%)
Dec 3, 2025, 1:35 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 87.50 | 88.80 | 87.10 | 87.50 | 87.50 | 0.46% | 678,728 |
| Dec 2, 2025 | 87.50 | 88.90 | 87.00 | 87.10 | 87.10 | - | 739,811 |
| Dec 1, 2025 | 87.50 | 89.00 | 86.80 | 87.10 | 87.10 | -0.80% | 1,014,230 |
| Nov 28, 2025 | 87.90 | 87.90 | 86.90 | 87.80 | 87.80 | 0.80% | 461,141 |
| Nov 27, 2025 | 87.90 | 88.50 | 87.00 | 87.10 | 87.10 | -0.91% | 630,229 |
| Nov 26, 2025 | 87.20 | 87.90 | 87.20 | 87.90 | 87.90 | 1.50% | 713,512 |
| Nov 25, 2025 | 87.70 | 87.70 | 85.90 | 86.60 | 86.60 | 0.58% | 557,755 |
| Nov 24, 2025 | 86.30 | 86.30 | 85.10 | 86.10 | 86.10 | 0.70% | 797,916 |
| Nov 21, 2025 | 86.70 | 87.60 | 84.50 | 85.50 | 85.50 | -3.06% | 1,197,387 |
| Nov 20, 2025 | 88.60 | 89.40 | 87.90 | 88.20 | 88.20 | 1.97% | 710,084 |
| Nov 19, 2025 | 87.70 | 87.90 | 85.90 | 86.50 | 86.50 | -1.14% | 1,153,082 |
| Nov 18, 2025 | 88.80 | 89.90 | 87.20 | 87.50 | 87.50 | -2.34% | 1,638,110 |
| Nov 17, 2025 | 90.00 | 91.50 | 89.40 | 89.60 | 89.60 | -1.54% | 1,631,485 |
| Nov 14, 2025 | 92.50 | 93.30 | 91.00 | 91.00 | 91.00 | -3.91% | 1,815,561 |
| Nov 13, 2025 | 94.00 | 95.30 | 93.00 | 94.70 | 94.70 | 1.28% | 1,433,749 |
| Nov 12, 2025 | 95.00 | 96.00 | 93.50 | 93.50 | 93.50 | -1.06% | 1,479,927 |
| Nov 11, 2025 | 93.30 | 96.50 | 93.30 | 94.50 | 94.50 | 1.39% | 1,504,164 |
| Nov 10, 2025 | 93.70 | 95.30 | 92.80 | 93.20 | 93.20 | -0.43% | 1,012,260 |
| Nov 7, 2025 | 93.80 | 94.50 | 92.80 | 93.60 | 93.60 | -0.95% | 1,267,489 |
| Nov 6, 2025 | 96.30 | 97.10 | 93.20 | 94.50 | 94.50 | -0.94% | 1,991,474 |
| Nov 5, 2025 | 95.10 | 96.20 | 93.50 | 95.40 | 95.40 | -1.24% | 2,312,284 |
| Nov 4, 2025 | 101.00 | 102.00 | 96.50 | 96.60 | 96.60 | -0.41% | 4,980,394 |
| Nov 3, 2025 | 97.00 | 99.60 | 94.40 | 97.00 | 97.00 | 0.52% | 3,171,123 |
| Oct 31, 2025 | 95.00 | 97.30 | 93.50 | 96.50 | 96.50 | 3.76% | 3,339,540 |
| Oct 30, 2025 | 94.80 | 95.40 | 92.50 | 93.00 | 93.00 | -1.59% | 2,022,294 |
| Oct 29, 2025 | 94.60 | 96.00 | 94.40 | 94.50 | 94.50 | -0.32% | 2,727,116 |
| Oct 28, 2025 | 101.00 | 101.00 | 94.50 | 94.80 | 94.80 | -5.67% | 5,589,695 |
| Oct 27, 2025 | 102.00 | 102.50 | 99.80 | 100.50 | 100.50 | 0.60% | 1,391,983 |
| Oct 23, 2025 | 100.50 | 101.50 | 99.60 | 99.90 | 99.90 | -0.60% | 1,307,385 |
| Oct 22, 2025 | 102.50 | 104.50 | 100.50 | 100.50 | 100.50 | -1.95% | 1,795,879 |
| Oct 21, 2025 | 102.50 | 106.50 | 102.50 | 102.50 | 102.50 | 1.49% | 3,825,920 |
| Oct 20, 2025 | 100.00 | 102.50 | 99.50 | 101.00 | 101.00 | 1.81% | 1,527,150 |
| Oct 17, 2025 | 99.80 | 99.90 | 98.80 | 99.20 | 99.20 | -1.29% | 1,134,210 |
| Oct 16, 2025 | 100.00 | 101.00 | 99.00 | 100.50 | 100.50 | 0.70% | 1,552,835 |
| Oct 15, 2025 | 98.40 | 101.00 | 97.10 | 99.80 | 99.80 | 2.04% | 2,415,056 |
| Oct 14, 2025 | 102.50 | 103.50 | 96.90 | 97.80 | 97.80 | -3.65% | 5,219,996 |
| Oct 13, 2025 | 100.00 | 102.00 | 99.40 | 101.50 | 101.50 | -2.87% | 2,994,638 |
| Oct 9, 2025 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 1,539,811 |
| Oct 8, 2025 | 105.50 | 106.00 | 102.00 | 105.00 | 105.00 | -2.33% | 3,723,029 |
| Oct 7, 2025 | 106.00 | 109.00 | 105.00 | 107.50 | 107.50 | 3.37% | 4,376,801 |
| Oct 3, 2025 | 104.00 | 106.00 | 103.50 | 104.00 | 104.00 | - | 1,399,802 |
| Oct 2, 2025 | 105.50 | 105.50 | 102.00 | 104.00 | 104.00 | - | 1,992,848 |
| Oct 1, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,796,104 |
| Sep 30, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 2,924,018 |
| Sep 26, 2025 | 102.50 | 104.00 | 99.50 | 102.00 | 102.00 | -0.97% | 4,927,201 |
| Sep 25, 2025 | 108.00 | 110.50 | 102.50 | 103.00 | 103.00 | -4.63% | 6,701,142 |
| Sep 24, 2025 | 108.00 | 109.50 | 107.50 | 108.00 | 108.00 | -0.46% | 2,386,783 |
| Sep 23, 2025 | 110.50 | 111.50 | 108.00 | 108.50 | 108.50 | -1.36% | 4,095,377 |
| Sep 22, 2025 | 110.50 | 113.50 | 108.00 | 110.00 | 110.00 | - | 5,482,614 |
| Sep 19, 2025 | 109.50 | 112.00 | 107.00 | 110.00 | 110.00 | 1.38% | 5,763,798 |