G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 82.30
+5.30 (6.88%)
Mar 13, 2026, 1:35 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 75.90 | 83.00 | 75.70 | 82.30 | 82.30 | 6.88% | 1,944,297 |
| Mar 12, 2026 | 78.70 | 78.90 | 76.80 | 77.00 | 77.00 | -3.39% | 972,314 |
| Mar 11, 2026 | 76.00 | 81.10 | 76.00 | 79.70 | 79.70 | 6.27% | 1,699,663 |
| Mar 10, 2026 | 74.30 | 75.60 | 74.00 | 75.00 | 75.00 | 2.74% | 751,277 |
| Mar 9, 2026 | 73.40 | 74.60 | 72.20 | 73.00 | 73.00 | -6.41% | 1,339,863 |
| Mar 6, 2026 | 78.20 | 79.60 | 77.40 | 78.00 | 78.00 | -0.76% | 758,465 |
| Mar 5, 2026 | 77.50 | 79.30 | 77.50 | 78.60 | 78.60 | 3.56% | 1,012,962 |
| Mar 4, 2026 | 80.00 | 80.00 | 75.30 | 75.90 | 75.90 | -5.60% | 2,139,626 |
| Mar 3, 2026 | 83.80 | 84.00 | 80.30 | 80.40 | 80.40 | -3.94% | 1,653,140 |
| Mar 2, 2026 | 81.90 | 84.60 | 81.80 | 83.70 | 83.70 | -1.06% | 784,360 |
| Feb 26, 2026 | 84.60 | 85.20 | 83.90 | 84.60 | 84.60 | -0.24% | 1,307,399 |
| Feb 25, 2026 | 85.30 | 86.10 | 84.60 | 84.80 | 84.80 | -0.24% | 903,682 |
| Feb 24, 2026 | 85.00 | 85.90 | 84.80 | 85.00 | 85.00 | - | 992,078 |
| Feb 23, 2026 | 84.00 | 85.60 | 83.00 | 85.00 | 85.00 | 2.53% | 1,092,402 |
| Feb 11, 2026 | 82.40 | 83.00 | 81.90 | 82.90 | 82.90 | 0.85% | 595,352 |
| Feb 10, 2026 | 83.00 | 83.40 | 82.00 | 82.20 | 82.20 | -0.36% | 513,626 |
| Feb 9, 2026 | 83.90 | 84.40 | 82.20 | 82.50 | 82.50 | 2.61% | 1,066,102 |
| Feb 6, 2026 | 81.20 | 81.20 | 78.00 | 80.40 | 80.40 | -0.99% | 1,311,278 |
| Feb 5, 2026 | 82.90 | 83.00 | 80.90 | 81.20 | 81.20 | -1.81% | 939,985 |
| Feb 4, 2026 | 82.70 | 83.40 | 82.20 | 82.70 | 82.70 | - | 698,229 |
| Feb 3, 2026 | 82.90 | 83.40 | 81.40 | 82.70 | 82.70 | 0.98% | 767,852 |
| Feb 2, 2026 | 82.00 | 82.50 | 80.40 | 81.90 | 81.90 | -2.27% | 1,871,721 |
| Jan 30, 2026 | 87.00 | 87.50 | 83.10 | 83.80 | 83.80 | -4.23% | 2,435,809 |
| Jan 29, 2026 | 90.10 | 91.20 | 87.40 | 87.50 | 87.50 | -2.78% | 1,925,852 |
| Jan 28, 2026 | 90.60 | 91.00 | 89.70 | 90.00 | 90.00 | -0.77% | 1,366,824 |
| Jan 27, 2026 | 91.30 | 92.00 | 90.40 | 90.70 | 90.70 | -0.55% | 1,093,062 |
| Jan 26, 2026 | 91.30 | 92.70 | 91.00 | 91.20 | 91.20 | - | 965,854 |
| Jan 23, 2026 | 92.00 | 92.70 | 90.70 | 91.20 | 91.20 | -0.65% | 975,171 |
| Jan 22, 2026 | 93.10 | 93.80 | 91.40 | 91.80 | 91.80 | - | 1,598,048 |
| Jan 21, 2026 | 93.50 | 94.00 | 91.50 | 91.80 | 91.80 | -2.55% | 1,801,658 |
| Jan 20, 2026 | 95.50 | 97.60 | 94.00 | 94.20 | 94.20 | -1.36% | 3,038,192 |
| Jan 19, 2026 | 91.00 | 97.20 | 90.00 | 95.50 | 95.50 | 5.06% | 5,584,473 |
| Jan 16, 2026 | 92.80 | 93.20 | 90.30 | 90.90 | 90.90 | -2.05% | 1,931,563 |
| Jan 15, 2026 | 93.00 | 93.20 | 91.70 | 92.80 | 92.80 | -0.43% | 1,022,261 |
| Jan 14, 2026 | 91.70 | 93.40 | 91.10 | 93.20 | 93.20 | 2.98% | 2,324,140 |
| Jan 13, 2026 | 91.50 | 92.80 | 90.50 | 90.50 | 90.50 | -0.98% | 1,581,130 |
| Jan 12, 2026 | 93.00 | 93.00 | 91.20 | 91.40 | 91.40 | -0.65% | 1,415,207 |
| Jan 9, 2026 | 90.00 | 93.30 | 88.80 | 92.00 | 92.00 | 1.32% | 2,118,796 |
| Jan 8, 2026 | 92.70 | 94.00 | 90.20 | 90.80 | 90.80 | 0.67% | 2,804,117 |
| Jan 7, 2026 | 89.50 | 91.90 | 89.20 | 90.20 | 90.20 | 1.01% | 1,617,533 |
| Jan 6, 2026 | 89.90 | 89.90 | 88.60 | 89.30 | 89.30 | - | 1,438,883 |
| Jan 5, 2026 | 92.40 | 92.40 | 88.80 | 89.30 | 89.30 | -1.87% | 2,267,169 |
| Jan 2, 2026 | 86.50 | 91.60 | 86.50 | 91.00 | 91.00 | 5.08% | 3,130,894 |
| Dec 31, 2025 | 86.50 | 87.50 | 86.20 | 86.60 | 86.60 | -0.35% | 700,544 |
| Dec 30, 2025 | 87.10 | 87.20 | 86.40 | 86.90 | 86.90 | -1.14% | 640,814 |
| Dec 29, 2025 | 87.50 | 87.90 | 87.00 | 87.90 | 87.90 | 0.80% | 441,130 |
| Dec 26, 2025 | 88.30 | 88.30 | 86.40 | 87.20 | 87.20 | -0.23% | 951,833 |
| Dec 24, 2025 | 89.30 | 90.10 | 87.20 | 87.40 | 87.40 | -1.24% | 1,363,614 |
| Dec 23, 2025 | 90.10 | 90.20 | 88.40 | 88.50 | 88.50 | -1.01% | 1,249,386 |
| Dec 22, 2025 | 90.50 | 90.80 | 89.40 | 89.40 | 89.40 | -0.56% | 1,393,898 |