G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 102.50
+4.40 (4.49%)
Aug 29, 2025, 2:38 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 99.40 | 107.50 | 99.40 | 102.50 | 102.50 | 4.49% | 18,987,815 |
| Aug 28, 2025 | 95.20 | 99.70 | 94.90 | 98.10 | 98.10 | 3.15% | 9,460,150 |
| Aug 27, 2025 | 94.30 | 96.10 | 93.60 | 95.10 | 95.10 | 0.85% | 5,457,551 |
| Aug 26, 2025 | 91.70 | 94.30 | 90.50 | 94.30 | 94.30 | 2.84% | 6,032,126 |
| Aug 25, 2025 | 91.30 | 94.30 | 91.30 | 91.70 | 91.70 | 1.89% | 7,228,225 |
| Aug 22, 2025 | 91.10 | 93.10 | 89.80 | 90.00 | 90.00 | -0.77% | 8,894,262 |
| Aug 21, 2025 | 89.00 | 91.50 | 88.30 | 90.70 | 90.70 | 3.19% | 4,933,175 |
| Aug 20, 2025 | 88.10 | 89.60 | 86.80 | 87.90 | 87.90 | -2.33% | 5,188,045 |
| Aug 19, 2025 | 93.20 | 93.60 | 90.00 | 90.00 | 90.00 | -3.74% | 7,640,655 |
| Aug 18, 2025 | 89.00 | 97.50 | 87.50 | 93.50 | 93.50 | 5.06% | 12,503,989 |
| Aug 15, 2025 | 89.20 | 91.50 | 86.80 | 89.00 | 89.00 | 1.83% | 6,265,246 |
| Aug 14, 2025 | 87.00 | 90.80 | 86.60 | 87.40 | 87.40 | -1.47% | 8,112,895 |
| Aug 13, 2025 | 89.00 | 93.50 | 86.30 | 88.70 | 85.20 | 0.11% | 10,828,743 |
| Aug 12, 2025 | 83.00 | 89.40 | 82.50 | 88.60 | 85.11 | 6.36% | 8,111,443 |
| Aug 11, 2025 | 83.90 | 84.80 | 82.90 | 83.30 | 80.02 | -0.95% | 2,745,751 |
| Aug 8, 2025 | 82.80 | 84.20 | 82.00 | 84.10 | 80.78 | 1.20% | 3,868,103 |
| Aug 7, 2025 | 84.20 | 85.00 | 83.00 | 83.10 | 79.82 | -0.60% | 6,164,713 |
| Aug 6, 2025 | 81.70 | 84.20 | 81.00 | 83.60 | 80.30 | 4.11% | 8,671,791 |
| Aug 5, 2025 | 78.50 | 83.00 | 77.70 | 80.30 | 77.13 | 1.26% | 6,763,870 |
| Aug 4, 2025 | 79.30 | 80.70 | 78.40 | 79.30 | 76.17 | -0.50% | 1,402,875 |
| Aug 1, 2025 | 79.00 | 81.40 | 78.60 | 79.70 | 76.56 | -0.87% | 1,947,786 |
| Jul 31, 2025 | 80.40 | 81.90 | 80.10 | 80.40 | 77.23 | 0.50% | 2,575,453 |
| Jul 30, 2025 | 80.60 | 80.90 | 78.60 | 80.00 | 76.85 | - | 1,771,548 |
| Jul 29, 2025 | 81.80 | 82.50 | 79.10 | 80.00 | 76.85 | -1.60% | 4,720,468 |
| Jul 28, 2025 | 78.20 | 82.50 | 77.00 | 81.30 | 78.09 | 4.63% | 3,924,687 |
| Jul 25, 2025 | 78.80 | 78.90 | 77.50 | 77.70 | 74.64 | -1.02% | 762,287 |
| Jul 24, 2025 | 78.50 | 79.50 | 77.50 | 78.50 | 75.40 | 0.38% | 1,022,758 |
| Jul 23, 2025 | 77.80 | 79.00 | 77.40 | 78.20 | 75.12 | 1.56% | 1,407,227 |
| Jul 22, 2025 | 80.00 | 80.00 | 75.90 | 77.00 | 73.96 | -3.14% | 4,013,056 |
| Jul 21, 2025 | 78.30 | 81.80 | 77.90 | 79.50 | 76.37 | 2.58% | 5,693,642 |
| Jul 18, 2025 | 76.70 | 79.90 | 76.30 | 77.50 | 74.44 | 2.38% | 6,136,465 |
| Jul 17, 2025 | 71.80 | 76.30 | 71.80 | 75.70 | 72.72 | 5.58% | 3,297,222 |
| Jul 16, 2025 | 71.30 | 72.50 | 71.20 | 71.70 | 68.87 | 0.28% | 431,749 |
| Jul 15, 2025 | 70.70 | 71.90 | 70.70 | 71.50 | 68.68 | 1.13% | 353,951 |
| Jul 14, 2025 | 72.50 | 72.50 | 70.70 | 70.70 | 67.91 | -1.81% | 311,291 |
| Jul 11, 2025 | 70.60 | 72.20 | 70.60 | 72.00 | 69.16 | 2.13% | 710,229 |
| Jul 10, 2025 | 70.00 | 70.60 | 69.70 | 70.50 | 67.72 | 0.71% | 356,594 |
| Jul 9, 2025 | 69.80 | 70.40 | 69.50 | 70.00 | 67.24 | 0.72% | 433,727 |
| Jul 8, 2025 | 69.90 | 70.20 | 69.10 | 69.50 | 66.76 | -0.57% | 624,945 |
| Jul 7, 2025 | 70.60 | 71.00 | 69.40 | 69.90 | 67.14 | -0.99% | 711,128 |
| Jul 4, 2025 | 72.70 | 73.00 | 70.50 | 70.60 | 67.82 | -2.49% | 1,010,131 |
| Jul 3, 2025 | 72.10 | 72.70 | 72.00 | 72.40 | 69.55 | 0.56% | 649,175 |
| Jul 2, 2025 | 71.50 | 72.80 | 71.30 | 72.00 | 69.16 | 0.70% | 355,897 |
| Jul 1, 2025 | 71.20 | 72.50 | 71.20 | 71.50 | 68.68 | 0.56% | 534,891 |
| Jun 30, 2025 | 72.80 | 72.90 | 71.10 | 71.10 | 68.30 | -2.07% | 731,991 |
| Jun 27, 2025 | 73.50 | 73.50 | 72.50 | 72.60 | 69.74 | -0.41% | 462,296 |
| Jun 26, 2025 | 73.50 | 74.30 | 72.90 | 72.90 | 70.03 | - | 648,232 |
| Jun 25, 2025 | 73.40 | 74.10 | 72.70 | 72.90 | 70.03 | -0.27% | 599,306 |
| Jun 24, 2025 | 72.00 | 73.50 | 72.00 | 73.10 | 70.22 | 2.81% | 850,480 |
| Jun 23, 2025 | 69.90 | 71.80 | 69.10 | 71.10 | 68.30 | 0.57% | 721,136 |