G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan · Delayed Price · Currency is TWD 120.00
-1.00 (-0.83%)
Jun 5, 2026, 1:30 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 123.00 | 127.50 | 122.00 | 124.50 | 124.50 | 2.89% | 8,008,393 |
| May 22, 2026 | 123.50 | 124.50 | 119.00 | 121.00 | 121.00 | 0.83% | 7,045,030 |
| May 21, 2026 | 116.50 | 122.00 | 116.00 | 120.00 | 120.00 | 5.26% | 5,525,278 |
| May 20, 2026 | 115.00 | 118.50 | 113.00 | 114.00 | 114.00 | -0.87% | 2,743,475 |
| May 19, 2026 | 119.50 | 121.00 | 113.00 | 115.00 | 115.00 | -2.95% | 4,173,876 |
| May 18, 2026 | 115.00 | 122.50 | 112.00 | 118.50 | 118.50 | 3.04% | 6,509,556 |
| May 15, 2026 | 121.00 | 121.00 | 114.50 | 115.00 | 115.00 | -3.36% | 4,959,603 |
| 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% | 13,055,920 |
| Apr 23, 2026 | 122.00 | 123.00 | 113.50 | 117.50 | 117.50 | -3.29% | 10,579,020 |
| 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% | 10,898,900 |
| Apr 20, 2026 | 119.50 | 124.00 | 118.00 | 121.50 | 121.50 | 5.65% | 13,217,330 |
| Apr 17, 2026 | 108.50 | 116.00 | 108.00 | 115.00 | 115.00 | 6.98% | 10,760,270 |
| 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% | 11,665,180 |
| 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% | 10,863,090 |
| 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 |