G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 120.50
+5.00 (4.33%)
Aug 25, 2026, 1:30 PM CST
G-SHANK Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 854,645 |
| 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% | 2,017,721 |
| 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 |
| Jul 23, 2026 | 121.50 | 122.50 | 118.50 | 120.50 | 117.70 | -0.41% | 1,286,394 |
| Jul 22, 2026 | 119.50 | 122.00 | 117.50 | 121.00 | 118.19 | 3.42% | 1,211,004 |
| Jul 21, 2026 | 117.00 | 118.00 | 114.50 | 117.00 | 114.28 | 3.08% | 1,966,598 |
| Jul 20, 2026 | 119.00 | 119.00 | 107.00 | 113.50 | 110.86 | -4.22% | 5,527,727 |
| Jul 17, 2026 | 128.00 | 129.00 | 118.50 | 118.50 | 115.75 | -9.89% | 3,795,806 |
| Jul 16, 2026 | 127.00 | 132.00 | 125.50 | 131.50 | 128.45 | 1.54% | 2,077,928 |
| Jul 15, 2026 | 124.00 | 129.50 | 122.00 | 129.50 | 126.49 | 6.15% | 2,559,740 |
| Jul 14, 2026 | 126.50 | 127.00 | 117.00 | 122.00 | 119.17 | -3.56% | 4,919,661 |
| Jul 13, 2026 | 129.00 | 130.50 | 123.50 | 126.50 | 123.56 | -1.94% | 2,682,604 |
| Jul 9, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 126.00 | -2.27% | 2,652,717 |
| Jul 8, 2026 | 137.00 | 140.00 | 127.50 | 132.00 | 128.93 | 0.76% | 7,124,552 |
| Jul 7, 2026 | 138.00 | 140.00 | 128.50 | 131.00 | 127.96 | -3.68% | 6,017,800 |
| Jul 6, 2026 | 134.00 | 138.00 | 133.00 | 136.00 | 132.84 | 2.26% | 4,147,967 |
| Jul 3, 2026 | 132.50 | 136.00 | 130.00 | 133.00 | 129.91 | -0.75% | 4,928,043 |
| Jul 2, 2026 | 127.50 | 134.00 | 123.00 | 134.00 | 130.89 | 4.28% | 6,273,570 |
| Jul 1, 2026 | 131.50 | 133.00 | 126.50 | 128.50 | 125.52 | -1.15% | 4,229,302 |
| Jun 30, 2026 | 127.50 | 132.00 | 126.00 | 130.00 | 126.98 | 2.77% | 4,618,152 |
| Jun 29, 2026 | 128.00 | 131.00 | 125.00 | 126.50 | 123.56 | 0.40% | 3,103,574 |
| Jun 26, 2026 | 129.00 | 132.00 | 125.50 | 126.00 | 123.07 | -3.45% | 4,449,741 |
| Jun 25, 2026 | 127.50 | 133.00 | 126.00 | 130.50 | 127.47 | 2.35% | 5,951,791 |
| Jun 24, 2026 | 126.50 | 130.00 | 124.00 | 127.50 | 124.54 | -0.78% | 4,318,803 |
| Jun 23, 2026 | 126.50 | 130.00 | 123.00 | 128.50 | 125.52 | 2.39% | 5,646,835 |
| Jun 22, 2026 | 126.00 | 127.00 | 122.50 | 125.50 | 122.58 | 0.40% | 4,346,629 |
| Jun 18, 2026 | 123.50 | 126.00 | 122.00 | 125.00 | 122.10 | 2.04% | 3,435,420 |
| Jun 17, 2026 | 120.50 | 123.50 | 119.00 | 122.50 | 119.65 | 2.51% | 2,925,439 |
| Jun 16, 2026 | 127.00 | 128.00 | 116.50 | 119.50 | 116.72 | -6.64% | 8,246,534 |
| Jun 15, 2026 | 126.00 | 131.00 | 125.00 | 128.00 | 125.03 | 4.07% | 8,106,540 |