G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 81.90
-1.90 (-2.27%)
Feb 2, 2026, 1:35 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 88.40 | 90.50 | 88.40 | 89.90 | 89.90 | 2.28% | 1,298,138 |
| Dec 18, 2025 | 88.70 | 88.80 | 87.50 | 87.90 | 87.90 | -0.79% | 993,996 |
| Dec 17, 2025 | 89.20 | 89.60 | 88.00 | 88.60 | 88.60 | - | 729,797 |
| Dec 16, 2025 | 88.20 | 90.80 | 87.70 | 88.60 | 88.60 | -0.34% | 1,543,527 |
| Dec 15, 2025 | 87.50 | 89.20 | 87.00 | 88.90 | 88.90 | 0.11% | 643,866 |
| Dec 12, 2025 | 90.20 | 90.30 | 88.80 | 88.80 | 88.80 | -0.67% | 1,085,855 |
| Dec 11, 2025 | 90.50 | 91.60 | 89.40 | 89.40 | 89.40 | -0.22% | 1,480,896 |
| Dec 10, 2025 | 89.60 | 92.00 | 88.70 | 89.60 | 89.60 | -0.11% | 2,247,663 |
| Dec 9, 2025 | 88.00 | 90.70 | 87.30 | 89.70 | 89.70 | 2.75% | 2,774,481 |
| Dec 8, 2025 | 86.60 | 87.70 | 86.10 | 87.30 | 87.30 | 0.92% | 702,221 |
| Dec 5, 2025 | 87.30 | 87.90 | 86.10 | 86.50 | 86.50 | -0.46% | 550,336 |
| Dec 4, 2025 | 87.90 | 88.80 | 86.70 | 86.90 | 86.90 | -0.69% | 801,854 |
| 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 |