G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 99.90
-0.60 (-0.60%)
Oct 23, 2025, 2:38 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 100.50 | 101.50 | 99.60 | 100.50 | 100.50 | - | 1,037,052 |
| Oct 22, 2025 | 102.50 | 104.50 | 100.50 | 100.50 | 100.50 | -1.95% | 1,794,527 |
| 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 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| 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 |
| Sep 18, 2025 | 107.50 | 110.00 | 106.00 | 108.50 | 108.50 | 2.36% | 4,933,830 |
| Sep 17, 2025 | 107.00 | 108.50 | 105.50 | 106.00 | 106.00 | -0.93% | 3,940,779 |
| Sep 16, 2025 | 109.00 | 110.00 | 106.50 | 107.00 | 107.00 | -0.47% | 5,506,787 |
| Sep 15, 2025 | 112.00 | 112.00 | 105.50 | 107.50 | 107.50 | -4.44% | 7,166,618 |
| Sep 12, 2025 | 116.50 | 118.00 | 110.50 | 112.50 | 112.50 | -2.60% | 9,801,310 |
| Sep 11, 2025 | 119.00 | 121.00 | 114.50 | 115.50 | 115.50 | -1.70% | 10,296,204 |
| Sep 10, 2025 | 118.50 | 120.00 | 117.00 | 117.50 | 117.50 | 0.43% | 7,658,509 |
| Sep 9, 2025 | 116.50 | 120.00 | 113.50 | 117.00 | 117.00 | 2.63% | 13,546,767 |
| Sep 8, 2025 | 112.50 | 116.00 | 108.00 | 114.00 | 114.00 | 3.17% | 15,521,044 |
| Sep 5, 2025 | 104.50 | 112.50 | 102.50 | 110.50 | 110.50 | 6.76% | 20,686,890 |
| Sep 4, 2025 | 104.50 | 106.00 | 103.00 | 103.50 | 103.50 | - | 6,328,545 |
| Sep 3, 2025 | 102.50 | 104.50 | 100.50 | 103.50 | 103.50 | 1.97% | 5,002,587 |
| Sep 2, 2025 | 106.00 | 107.50 | 99.40 | 101.50 | 101.50 | -0.98% | 10,930,214 |
| Sep 1, 2025 | 102.50 | 106.50 | 101.00 | 102.50 | 102.50 | - | 11,342,146 |
| Aug 29, 2025 | 99.40 | 107.50 | 99.40 | 102.50 | 102.50 | 4.49% | 19,040,429 |
| 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 |