G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 115.00
-4.00 (-3.36%)
May 15, 2026, 1:30 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 121.00 | 121.00 | 114.50 | 115.00 | 115.00 | -3.36% | 4,952,124 |
| May 14, 2026 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.42% | 3,695,736 |
| May 13, 2026 | 116.00 | 119.00 | 114.00 | 118.50 | 118.50 | - | 2,875,847 |
| May 12, 2026 | 122.00 | 122.50 | 115.50 | 118.50 | 118.50 | -0.84% | 6,600,353 |
| May 11, 2026 | 116.00 | 122.00 | 111.50 | 119.50 | 119.50 | 6.70% | 8,541,937 |
| May 8, 2026 | 115.00 | 115.50 | 109.00 | 112.00 | 112.00 | -2.18% | 6,334,767 |
| May 7, 2026 | 115.00 | 119.00 | 113.00 | 114.50 | 114.50 | 0.44% | 4,769,033 |
| May 6, 2026 | 117.50 | 117.50 | 109.00 | 114.00 | 114.00 | -1.72% | 5,715,575 |
| May 5, 2026 | 115.00 | 117.50 | 113.00 | 116.00 | 116.00 | 1.75% | 4,603,104 |
| May 4, 2026 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | -2.56% | 6,671,524 |
| Apr 30, 2026 | 116.00 | 118.00 | 114.50 | 117.00 | 117.00 | 2.63% | 3,675,720 |
| Apr 29, 2026 | 118.50 | 118.50 | 113.00 | 114.00 | 114.00 | -3.80% | 5,758,580 |
| Apr 28, 2026 | 118.50 | 120.50 | 117.00 | 118.50 | 118.50 | -1.66% | 5,253,674 |
| Apr 27, 2026 | 123.50 | 123.50 | 118.00 | 120.50 | 120.50 | -2.43% | 8,149,252 |
| Apr 24, 2026 | 122.50 | 129.00 | 121.00 | 123.50 | 123.50 | 5.11% | 13,055,926 |
| Apr 23, 2026 | 122.00 | 123.00 | 113.50 | 117.50 | 117.50 | -3.29% | 10,579,022 |
| Apr 22, 2026 | 122.00 | 122.50 | 118.00 | 121.50 | 121.50 | -0.41% | 6,371,001 |
| Apr 21, 2026 | 120.00 | 126.50 | 119.00 | 122.00 | 122.00 | 0.41% | 10,898,902 |
| Apr 20, 2026 | 119.50 | 124.00 | 118.00 | 121.50 | 121.50 | 5.65% | 13,217,331 |
| Apr 17, 2026 | 108.50 | 116.00 | 108.00 | 115.00 | 115.00 | 6.98% | 10,760,275 |
| Apr 16, 2026 | 110.50 | 110.50 | 105.00 | 107.50 | 107.50 | -0.46% | 6,005,786 |
| Apr 15, 2026 | 107.50 | 112.50 | 103.50 | 108.00 | 108.00 | 2.37% | 8,891,740 |
| Apr 14, 2026 | 103.50 | 111.00 | 103.00 | 105.50 | 105.50 | 3.43% | 11,665,184 |
| Apr 13, 2026 | 100.50 | 103.50 | 100.50 | 102.00 | 102.00 | 2.10% | 5,256,444 |
| Apr 10, 2026 | 105.50 | 106.00 | 99.00 | 99.90 | 99.90 | -1.58% | 4,511,251 |
| Apr 9, 2026 | 96.80 | 103.50 | 96.60 | 101.50 | 101.50 | 6.95% | 10,863,092 |
| Apr 8, 2026 | 93.00 | 94.90 | 92.50 | 94.90 | 94.90 | 9.97% | 6,613,599 |
| Apr 7, 2026 | 85.20 | 86.50 | 84.70 | 86.30 | 86.30 | 2.86% | 1,279,205 |
| Apr 2, 2026 | 84.00 | 86.90 | 83.20 | 83.90 | 83.90 | -0.59% | 890,519 |
| Apr 1, 2026 | 83.60 | 84.70 | 83.60 | 84.40 | 84.40 | 3.56% | 537,511 |
| Mar 31, 2026 | 84.30 | 84.90 | 81.00 | 81.50 | 81.50 | -3.55% | 958,799 |
| Mar 30, 2026 | 85.90 | 87.30 | 84.50 | 84.50 | 84.50 | -1.74% | 907,938 |
| Mar 27, 2026 | 83.10 | 86.20 | 82.80 | 86.00 | 86.00 | 1.78% | 1,244,153 |
| Mar 26, 2026 | 85.40 | 85.80 | 83.70 | 84.50 | 84.50 | -0.12% | 1,165,435 |
| Mar 25, 2026 | 85.10 | 85.50 | 84.30 | 84.60 | 84.60 | 1.20% | 911,230 |
| Mar 24, 2026 | 83.90 | 85.20 | 82.40 | 83.60 | 83.60 | 0.84% | 1,696,303 |
| Mar 23, 2026 | 80.90 | 83.60 | 80.20 | 82.90 | 82.90 | -1.31% | 1,029,959 |
| Mar 20, 2026 | 85.60 | 87.00 | 83.90 | 84.00 | 84.00 | -2.33% | 2,267,950 |
| Mar 19, 2026 | 84.80 | 88.40 | 84.20 | 86.00 | 86.00 | 0.35% | 3,483,500 |
| Mar 18, 2026 | 84.20 | 86.50 | 82.90 | 85.70 | 85.70 | 3.25% | 2,073,534 |
| Mar 17, 2026 | 81.00 | 83.80 | 80.50 | 83.00 | 83.00 | 3.36% | 1,647,038 |
| Mar 16, 2026 | 82.30 | 84.20 | 80.20 | 80.30 | 80.30 | -2.43% | 2,049,902 |
| Mar 13, 2026 | 75.90 | 83.00 | 75.70 | 82.30 | 82.30 | 6.88% | 1,944,297 |
| Mar 12, 2026 | 78.70 | 78.90 | 76.80 | 77.00 | 77.00 | -3.39% | 972,314 |
| Mar 11, 2026 | 76.00 | 81.10 | 76.00 | 79.70 | 79.70 | 6.27% | 1,699,663 |
| Mar 10, 2026 | 74.30 | 75.60 | 74.00 | 75.00 | 75.00 | 2.74% | 751,277 |
| Mar 9, 2026 | 73.40 | 74.60 | 72.20 | 73.00 | 73.00 | -6.41% | 1,339,863 |
| Mar 6, 2026 | 78.20 | 79.60 | 77.40 | 78.00 | 78.00 | -0.76% | 759,495 |
| Mar 5, 2026 | 77.50 | 79.30 | 77.50 | 78.60 | 78.60 | 3.56% | 1,012,962 |
| Mar 4, 2026 | 80.00 | 80.00 | 75.30 | 75.90 | 75.90 | -5.60% | 2,139,626 |