G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 129.00
+0.50 (0.39%)
Oct 6, 2026, 11:18 AM CST
G-SHANK Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 127.50 | 127.50 | 125.50 | 127.00 | - | 0.79% | 1,032,419 |
| Oct 2, 2026 | 124.50 | 126.50 | 122.50 | 126.00 | 126.00 | 2.44% | 1,148,883 |
| Oct 1, 2026 | 123.50 | 123.50 | 120.50 | 123.00 | 123.00 | -0.40% | 858,837 |
| Sep 30, 2026 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | -0.80% | 595,138 |
| Sep 29, 2026 | 122.50 | 125.00 | 121.50 | 124.50 | 124.50 | 1.63% | 828,647 |
| Sep 24, 2026 | 122.00 | 123.00 | 120.00 | 122.50 | 122.50 | 0.41% | 721,500 |
| Sep 23, 2026 | 123.50 | 124.00 | 121.00 | 122.00 | 122.00 | -1.21% | 782,985 |
| Sep 22, 2026 | 124.50 | 125.50 | 122.50 | 123.50 | 123.50 | -0.80% | 1,012,699 |
| Sep 21, 2026 | 124.00 | 125.50 | 123.00 | 124.50 | 124.50 | 0.40% | 770,503 |
| Sep 18, 2026 | 120.50 | 126.00 | 119.00 | 124.00 | 124.00 | 3.77% | 2,017,068 |
| Sep 17, 2026 | 118.00 | 120.50 | 117.50 | 119.50 | 119.50 | 1.70% | 721,635 |
| Sep 16, 2026 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 0.43% | 734,370 |
| Sep 15, 2026 | 118.00 | 120.00 | 116.50 | 117.00 | 117.00 | -2.09% | 691,939 |
| Sep 14, 2026 | 117.50 | 120.50 | 115.00 | 119.50 | 119.50 | 1.27% | 1,103,850 |
| Sep 11, 2026 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | -0.84% | 931,731 |
| Sep 10, 2026 | 118.50 | 119.50 | 117.50 | 119.00 | 119.00 | -0.83% | 640,859 |
| Sep 9, 2026 | 119.00 | 120.50 | 118.50 | 120.00 | 120.00 | 0.42% | 866,060 |
| Sep 8, 2026 | 122.00 | 123.50 | 118.00 | 119.50 | 119.50 | -2.05% | 1,514,963 |
| Sep 7, 2026 | 124.00 | 124.00 | 120.50 | 122.00 | 122.00 | 0.83% | 1,138,213 |
| Sep 4, 2026 | 124.50 | 124.50 | 119.50 | 121.00 | 121.00 | -1.22% | 1,628,089 |
| Sep 3, 2026 | 126.50 | 126.50 | 121.50 | 122.50 | 122.50 | -2.39% | 1,245,283 |
| Sep 2, 2026 | 127.00 | 127.50 | 125.00 | 125.50 | 125.50 | -1.57% | 989,187 |
| Sep 1, 2026 | 126.00 | 130.00 | 125.50 | 127.50 | 127.50 | 1.59% | 2,318,908 |
| Aug 31, 2026 | 124.50 | 126.00 | 122.50 | 125.50 | 125.50 | - | 1,342,005 |
| Aug 28, 2026 | 126.50 | 127.50 | 123.50 | 125.50 | 125.50 | -0.79% | 2,057,693 |
| Aug 27, 2026 | 125.50 | 128.00 | 124.00 | 126.50 | 126.50 | 0.80% | 2,486,571 |
| Aug 26, 2026 | 120.00 | 127.00 | 119.50 | 125.50 | 125.50 | 4.15% | 3,530,774 |
| Aug 25, 2026 | 115.00 | 120.50 | 112.50 | 120.50 | 120.50 | 4.33% | 2,196,705 |
| Aug 24, 2026 | 116.00 | 118.00 | 114.00 | 115.50 | 115.50 | -0.86% | 858,844 |
| Aug 21, 2026 | 119.00 | 120.50 | 114.50 | 116.50 | 116.50 | -2.51% | 1,915,312 |
| Aug 20, 2026 | 118.50 | 121.00 | 118.00 | 119.50 | 119.50 | 0.42% | 1,377,367 |
| Aug 19, 2026 | 117.50 | 121.00 | 117.00 | 119.00 | 119.00 | -0.42% | 2,081,413 |
| Aug 18, 2026 | 118.50 | 123.00 | 117.00 | 119.50 | 119.50 | - | 2,115,252 |
| Aug 17, 2026 | 118.50 | 120.00 | 117.00 | 119.50 | 119.50 | -0.42% | 949,009 |
| Aug 14, 2026 | 123.00 | 123.00 | 118.50 | 120.00 | 120.00 | -2.44% | 2,064,328 |
| Aug 13, 2026 | 126.00 | 126.50 | 121.50 | 123.00 | 123.00 | -1.62% | 2,043,314 |
| Aug 12, 2026 | 124.50 | 128.00 | 123.00 | 128.00 | 125.03 | 2.81% | 2,235,083 |
| Aug 11, 2026 | 127.00 | 127.00 | 122.00 | 124.50 | 121.61 | -1.19% | 1,580,685 |
| Aug 10, 2026 | 128.50 | 128.50 | 124.50 | 126.00 | 123.07 | 0.40% | 1,948,850 |
| Aug 7, 2026 | 125.50 | 128.00 | 124.00 | 125.50 | 122.58 | -1.57% | 1,042,657 |
| Aug 6, 2026 | 124.00 | 128.00 | 120.50 | 127.50 | 124.54 | 2.41% | 1,879,952 |
| Aug 5, 2026 | 122.00 | 127.00 | 122.00 | 124.50 | 121.61 | 4.62% | 2,041,019 |
| Aug 4, 2026 | 118.00 | 121.50 | 118.00 | 119.00 | 116.24 | - | 1,109,853 |
| Aug 3, 2026 | 112.50 | 120.50 | 111.50 | 119.00 | 116.24 | 4.85% | 1,740,390 |
| Jul 31, 2026 | 115.00 | 115.00 | 109.00 | 113.50 | 110.86 | 7.58% | 1,687,661 |
| Jul 30, 2026 | 105.00 | 109.00 | 102.50 | 105.50 | 103.05 | -0.47% | 1,760,534 |
| Jul 29, 2026 | 111.50 | 112.50 | 100.50 | 106.00 | 103.54 | -4.50% | 3,979,833 |
| Jul 28, 2026 | 113.00 | 114.50 | 110.50 | 111.00 | 108.42 | -6.33% | 2,296,392 |
| Jul 27, 2026 | 118.50 | 120.00 | 115.50 | 118.50 | 115.75 | -0.42% | 1,531,494 |
| Jul 24, 2026 | 119.50 | 123.00 | 117.50 | 119.00 | 116.24 | -1.24% | 1,123,733 |