G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 79.70
-0.70 (-0.87%)
Aug 1, 2025, 2:38 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.00 | 81.00 | 78.80 | 80.90 | - | 0.62% | 629,848 |
| Jul 31, 2025 | 80.40 | 81.90 | 80.10 | 80.40 | 80.40 | 0.50% | 2,575,453 |
| Jul 30, 2025 | 80.60 | 80.90 | 78.60 | 80.00 | 80.00 | - | 1,771,548 |
| Jul 29, 2025 | 81.80 | 82.50 | 79.10 | 80.00 | 80.00 | -1.60% | 4,720,468 |
| Jul 28, 2025 | 78.20 | 82.50 | 77.00 | 81.30 | 81.30 | 4.63% | 3,924,687 |
| Jul 25, 2025 | 78.80 | 78.90 | 77.50 | 77.70 | 77.70 | -1.02% | 762,287 |
| Jul 24, 2025 | 78.50 | 79.50 | 77.50 | 78.50 | 78.50 | 0.38% | 1,022,758 |
| Jul 23, 2025 | 77.80 | 79.00 | 77.40 | 78.20 | 78.20 | 1.56% | 1,407,227 |
| Jul 22, 2025 | 80.00 | 80.00 | 75.90 | 77.00 | 77.00 | -3.14% | 4,013,056 |
| Jul 21, 2025 | 78.30 | 81.80 | 77.90 | 79.50 | 79.50 | 2.58% | 5,693,642 |
| Jul 18, 2025 | 76.70 | 79.90 | 76.30 | 77.50 | 77.50 | 2.38% | 6,136,465 |
| Jul 17, 2025 | 71.80 | 76.30 | 71.80 | 75.70 | 75.70 | 5.58% | 3,297,222 |
| Jul 16, 2025 | 71.30 | 72.50 | 71.20 | 71.70 | 71.70 | 0.28% | 431,749 |
| Jul 15, 2025 | 70.70 | 71.90 | 70.70 | 71.50 | 71.50 | 1.13% | 353,951 |
| Jul 14, 2025 | 72.50 | 72.50 | 70.70 | 70.70 | 70.70 | -1.81% | 311,291 |
| Jul 11, 2025 | 70.60 | 72.20 | 70.60 | 72.00 | 72.00 | 2.13% | 710,229 |
| Jul 10, 2025 | 70.00 | 70.60 | 69.70 | 70.50 | 70.50 | 0.71% | 356,594 |
| Jul 9, 2025 | 69.80 | 70.40 | 69.50 | 70.00 | 70.00 | 0.72% | 433,727 |
| Jul 8, 2025 | 69.90 | 70.20 | 69.10 | 69.50 | 69.50 | -0.57% | 624,945 |
| Jul 7, 2025 | 70.60 | 71.00 | 69.40 | 69.90 | 69.90 | -0.99% | 711,128 |
| Jul 4, 2025 | 72.70 | 73.00 | 70.50 | 70.60 | 70.60 | -2.49% | 1,010,131 |
| Jul 3, 2025 | 72.10 | 72.70 | 72.00 | 72.40 | 72.40 | 0.56% | 649,175 |
| Jul 2, 2025 | 71.50 | 72.80 | 71.30 | 72.00 | 72.00 | 0.70% | 355,897 |
| Jul 1, 2025 | 71.20 | 72.50 | 71.20 | 71.50 | 71.50 | 0.56% | 534,891 |
| Jun 30, 2025 | 72.80 | 72.90 | 71.10 | 71.10 | 71.10 | -2.07% | 731,991 |
| Jun 27, 2025 | 73.50 | 73.50 | 72.50 | 72.60 | 72.60 | -0.41% | 462,296 |
| Jun 26, 2025 | 73.50 | 74.30 | 72.90 | 72.90 | 72.90 | - | 648,232 |
| Jun 25, 2025 | 73.40 | 74.10 | 72.70 | 72.90 | 72.90 | -0.27% | 599,306 |
| Jun 24, 2025 | 72.00 | 73.50 | 72.00 | 73.10 | 73.10 | 2.81% | 850,480 |
| Jun 23, 2025 | 69.90 | 71.80 | 69.10 | 71.10 | 71.10 | 0.57% | 721,136 |
| Jun 20, 2025 | 71.50 | 72.00 | 70.30 | 70.70 | 70.70 | -1.39% | 1,198,347 |
| Jun 19, 2025 | 74.00 | 74.00 | 71.50 | 71.70 | 71.70 | -2.85% | 1,366,154 |
| Jun 18, 2025 | 74.20 | 74.80 | 73.60 | 73.80 | 73.80 | 0.54% | 484,603 |
| Jun 17, 2025 | 74.10 | 74.60 | 73.20 | 73.40 | 73.40 | -0.81% | 706,933 |
| Jun 16, 2025 | 74.80 | 74.80 | 72.60 | 74.00 | 74.00 | -0.94% | 1,213,632 |
| Jun 13, 2025 | 76.20 | 76.20 | 74.70 | 74.70 | 74.70 | -2.86% | 1,305,827 |
| Jun 12, 2025 | 74.00 | 77.80 | 73.50 | 76.90 | 76.90 | 3.92% | 2,663,807 |
| Jun 11, 2025 | 73.30 | 74.60 | 72.80 | 74.00 | 74.00 | 1.65% | 1,006,376 |
| Jun 10, 2025 | 72.50 | 73.30 | 72.30 | 72.80 | 72.80 | 0.41% | 882,714 |
| Jun 9, 2025 | 74.00 | 74.00 | 70.30 | 72.50 | 72.50 | -4.23% | 3,437,460 |
| Jun 6, 2025 | 74.90 | 76.50 | 74.80 | 75.70 | 75.70 | 0.80% | 963,221 |
| Jun 5, 2025 | 76.50 | 76.50 | 75.00 | 75.10 | 75.10 | -0.66% | 762,476 |
| Jun 4, 2025 | 76.30 | 76.90 | 75.50 | 75.60 | 75.60 | 0.13% | 1,239,160 |
| Jun 3, 2025 | 73.10 | 76.90 | 73.10 | 75.50 | 75.50 | 3.57% | 1,977,324 |
| Jun 2, 2025 | 73.70 | 74.70 | 72.30 | 72.90 | 72.90 | -1.62% | 793,113 |
| May 29, 2025 | 73.40 | 74.70 | 72.90 | 74.10 | 74.10 | 2.49% | 888,393 |
| May 28, 2025 | 73.00 | 73.80 | 71.80 | 72.30 | 72.30 | -0.41% | 659,613 |
| May 27, 2025 | 74.00 | 74.40 | 72.60 | 72.60 | 72.60 | -1.89% | 690,058 |
| May 26, 2025 | 73.80 | 74.50 | 73.00 | 74.00 | 74.00 | 0.27% | 454,321 |
| May 23, 2025 | 74.50 | 74.80 | 73.80 | 73.80 | 73.80 | -0.27% | 816,365 |