G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 124.50
+5.50 (4.62%)
Aug 5, 2026, 1:30 PM CST
G-SHANK Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 122.00 | 127.00 | 122.00 | 124.50 | - | 4.62% | 1,633,833 |
| Aug 4, 2026 | 118.00 | 121.50 | 118.00 | 119.00 | 119.00 | - | 1,109,853 |
| Aug 3, 2026 | 112.50 | 120.50 | 111.50 | 119.00 | 119.00 | 4.85% | 1,740,390 |
| Jul 31, 2026 | 115.00 | 115.00 | 109.00 | 113.50 | 113.50 | 7.58% | 1,687,661 |
| Jul 30, 2026 | 105.00 | 109.00 | 102.50 | 105.50 | 105.50 | -0.47% | 1,758,908 |
| Jul 29, 2026 | 111.50 | 112.50 | 100.50 | 106.00 | 106.00 | -4.50% | 3,977,709 |
| Jul 28, 2026 | 113.00 | 114.50 | 110.50 | 111.00 | 111.00 | -6.33% | 2,295,964 |
| Jul 27, 2026 | 118.50 | 120.00 | 115.50 | 118.50 | 118.50 | -0.42% | 1,531,494 |
| Jul 24, 2026 | 119.50 | 123.00 | 117.50 | 119.00 | 119.00 | -1.24% | 1,123,733 |
| Jul 23, 2026 | 121.50 | 122.50 | 118.50 | 120.50 | 120.50 | -0.41% | 1,286,394 |
| Jul 22, 2026 | 119.50 | 122.00 | 117.50 | 121.00 | 121.00 | 3.42% | 1,208,594 |
| Jul 21, 2026 | 117.00 | 118.00 | 114.50 | 117.00 | 117.00 | 3.08% | 1,966,598 |
| Jul 20, 2026 | 119.00 | 119.00 | 107.00 | 113.50 | 113.50 | -4.22% | 5,527,727 |
| Jul 17, 2026 | 128.00 | 129.00 | 118.50 | 118.50 | 118.50 | -9.89% | 3,791,389 |
| Jul 16, 2026 | 127.00 | 132.00 | 125.50 | 131.50 | 131.50 | 1.54% | 2,077,928 |
| Jul 15, 2026 | 124.00 | 129.50 | 122.00 | 129.50 | 129.50 | 6.15% | 2,559,740 |
| Jul 14, 2026 | 126.50 | 127.00 | 117.00 | 122.00 | 122.00 | -3.56% | 4,919,661 |
| Jul 13, 2026 | 129.00 | 130.50 | 123.50 | 126.50 | 126.50 | -1.94% | 2,682,604 |
| Jul 9, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 2,652,717 |
| Jul 8, 2026 | 137.00 | 140.00 | 127.50 | 132.00 | 132.00 | 0.76% | 7,124,552 |
| Jul 7, 2026 | 138.00 | 140.00 | 128.50 | 131.00 | 131.00 | -3.68% | 6,017,800 |
| Jul 6, 2026 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2.26% | 4,147,967 |
| Jul 3, 2026 | 132.50 | 136.00 | 130.00 | 133.00 | 133.00 | -0.75% | 4,928,043 |
| Jul 2, 2026 | 127.50 | 134.00 | 123.00 | 134.00 | 134.00 | 4.28% | 6,273,570 |
| Jul 1, 2026 | 131.50 | 133.00 | 126.50 | 128.50 | 128.50 | -1.15% | 4,229,302 |
| Jun 30, 2026 | 127.50 | 132.00 | 126.00 | 130.00 | 130.00 | 2.77% | 4,618,152 |
| Jun 29, 2026 | 128.00 | 131.00 | 125.00 | 126.50 | 126.50 | 0.40% | 3,103,574 |
| Jun 26, 2026 | 129.00 | 132.00 | 125.50 | 126.00 | 126.00 | -3.45% | 4,449,741 |
| Jun 25, 2026 | 127.50 | 133.00 | 126.00 | 130.50 | 130.50 | 2.35% | 5,951,791 |
| Jun 24, 2026 | 126.50 | 130.00 | 124.00 | 127.50 | 127.50 | -0.78% | 4,318,803 |
| Jun 23, 2026 | 126.50 | 130.00 | 123.00 | 128.50 | 128.50 | 2.39% | 5,646,835 |
| Jun 22, 2026 | 126.00 | 127.00 | 122.50 | 125.50 | 125.50 | 0.40% | 4,346,629 |
| Jun 18, 2026 | 123.50 | 126.00 | 122.00 | 125.00 | 125.00 | 2.04% | 3,435,420 |
| Jun 17, 2026 | 120.50 | 123.50 | 119.00 | 122.50 | 122.50 | 2.51% | 2,920,608 |
| Jun 16, 2026 | 127.00 | 128.00 | 116.50 | 119.50 | 119.50 | -6.64% | 8,246,534 |
| Jun 15, 2026 | 126.00 | 131.00 | 125.00 | 128.00 | 128.00 | 4.07% | 8,106,540 |
| Jun 12, 2026 | 123.00 | 124.50 | 120.50 | 123.00 | 123.00 | 3.36% | 2,602,775 |
| Jun 11, 2026 | 119.00 | 123.00 | 116.50 | 119.00 | 119.00 | 0.42% | 3,431,874 |
| Jun 10, 2026 | 123.50 | 127.50 | 118.00 | 118.50 | 118.50 | -5.58% | 5,077,066 |
| Jun 9, 2026 | 122.00 | 126.00 | 119.50 | 125.50 | 125.50 | 6.36% | 6,499,279 |
| Jun 8, 2026 | 108.50 | 119.00 | 108.00 | 118.00 | 118.00 | -1.67% | 4,634,734 |
| Jun 5, 2026 | 120.50 | 123.00 | 115.50 | 120.00 | 120.00 | -0.83% | 3,067,913 |
| Jun 4, 2026 | 123.00 | 123.50 | 119.50 | 121.00 | 121.00 | -1.63% | 3,157,414 |
| Jun 3, 2026 | 121.00 | 125.00 | 118.50 | 123.00 | 123.00 | 3.36% | 4,584,696 |
| Jun 2, 2026 | 122.50 | 123.00 | 114.50 | 119.00 | 119.00 | -2.46% | 5,706,515 |
| Jun 1, 2026 | 124.50 | 127.00 | 121.00 | 122.00 | 122.00 | - | 3,308,580 |
| May 29, 2026 | 127.00 | 127.00 | 120.50 | 122.00 | 122.00 | - | 5,305,669 |
| May 28, 2026 | 130.00 | 132.00 | 119.50 | 122.00 | 122.00 | -5.43% | 9,137,196 |
| May 27, 2026 | 132.00 | 135.00 | 126.50 | 129.00 | 129.00 | -1.53% | 8,050,511 |
| May 26, 2026 | 126.50 | 133.00 | 123.00 | 131.00 | 131.00 | 5.22% | 12,057,370 |