G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan
· Delayed Price · Currency is TWD 73.00
-5.00 (-6.41%)
Mar 9, 2026, 1:35 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.20 | 79.60 | 77.40 | 78.00 | 78.00 | -0.76% | 758,465 |
| 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 |
| Mar 3, 2026 | 83.80 | 84.00 | 80.30 | 80.40 | 80.40 | -3.94% | 1,653,140 |
| Mar 2, 2026 | 81.90 | 84.60 | 81.80 | 83.70 | 83.70 | -1.06% | 784,360 |
| Feb 26, 2026 | 84.60 | 85.20 | 83.90 | 84.60 | 84.60 | -0.24% | 1,307,399 |
| Feb 25, 2026 | 85.30 | 86.10 | 84.60 | 84.80 | 84.80 | -0.24% | 903,682 |
| Feb 24, 2026 | 85.00 | 85.90 | 84.80 | 85.00 | 85.00 | - | 992,078 |
| Feb 23, 2026 | 84.00 | 85.60 | 83.00 | 85.00 | 85.00 | 2.53% | 1,092,402 |
| Feb 11, 2026 | 82.40 | 83.00 | 81.90 | 82.90 | 82.90 | 0.85% | 595,352 |
| Feb 10, 2026 | 83.00 | 83.40 | 82.00 | 82.20 | 82.20 | -0.36% | 513,626 |
| Feb 9, 2026 | 83.90 | 84.40 | 82.20 | 82.50 | 82.50 | 2.61% | 1,066,102 |
| Feb 6, 2026 | 81.20 | 81.20 | 78.00 | 80.40 | 80.40 | -0.99% | 1,311,278 |
| Feb 5, 2026 | 82.90 | 83.00 | 80.90 | 81.20 | 81.20 | -1.81% | 939,985 |
| Feb 4, 2026 | 82.70 | 83.40 | 82.20 | 82.70 | 82.70 | - | 698,229 |
| Feb 3, 2026 | 82.90 | 83.40 | 81.40 | 82.70 | 82.70 | 0.98% | 767,852 |
| Feb 2, 2026 | 82.00 | 82.50 | 80.40 | 81.90 | 81.90 | -2.27% | 1,871,721 |
| Jan 30, 2026 | 87.00 | 87.50 | 83.10 | 83.80 | 83.80 | -4.23% | 2,435,809 |
| Jan 29, 2026 | 90.10 | 91.20 | 87.40 | 87.50 | 87.50 | -2.78% | 1,925,852 |
| Jan 28, 2026 | 90.60 | 91.00 | 89.70 | 90.00 | 90.00 | -0.77% | 1,366,824 |
| Jan 27, 2026 | 91.30 | 92.00 | 90.40 | 90.70 | 90.70 | -0.55% | 1,093,062 |
| Jan 26, 2026 | 91.30 | 92.70 | 91.00 | 91.20 | 91.20 | - | 965,854 |
| Jan 23, 2026 | 92.00 | 92.70 | 90.70 | 91.20 | 91.20 | -0.65% | 975,171 |
| Jan 22, 2026 | 93.10 | 93.80 | 91.40 | 91.80 | 91.80 | - | 1,598,048 |
| Jan 21, 2026 | 93.50 | 94.00 | 91.50 | 91.80 | 91.80 | -2.55% | 1,801,658 |
| Jan 20, 2026 | 95.50 | 97.60 | 94.00 | 94.20 | 94.20 | -1.36% | 3,038,192 |
| Jan 19, 2026 | 91.00 | 97.20 | 90.00 | 95.50 | 95.50 | 5.06% | 5,584,473 |
| Jan 16, 2026 | 92.80 | 93.20 | 90.30 | 90.90 | 90.90 | -2.05% | 1,931,563 |
| Jan 15, 2026 | 93.00 | 93.20 | 91.70 | 92.80 | 92.80 | -0.43% | 1,022,261 |
| Jan 14, 2026 | 91.70 | 93.40 | 91.10 | 93.20 | 93.20 | 2.98% | 2,324,140 |
| Jan 13, 2026 | 91.50 | 92.80 | 90.50 | 90.50 | 90.50 | -0.98% | 1,581,130 |
| Jan 12, 2026 | 93.00 | 93.00 | 91.20 | 91.40 | 91.40 | -0.65% | 1,415,207 |
| Jan 9, 2026 | 90.00 | 93.30 | 88.80 | 92.00 | 92.00 | 1.32% | 2,118,796 |
| Jan 8, 2026 | 92.70 | 94.00 | 90.20 | 90.80 | 90.80 | 0.67% | 2,804,117 |
| Jan 7, 2026 | 89.50 | 91.90 | 89.20 | 90.20 | 90.20 | 1.01% | 1,617,533 |
| Jan 6, 2026 | 89.90 | 89.90 | 88.60 | 89.30 | 89.30 | - | 1,438,883 |
| Jan 5, 2026 | 92.40 | 92.40 | 88.80 | 89.30 | 89.30 | -1.87% | 2,267,169 |
| Jan 2, 2026 | 86.50 | 91.60 | 86.50 | 91.00 | 91.00 | 5.08% | 3,130,894 |
| Dec 31, 2025 | 86.50 | 87.50 | 86.20 | 86.60 | 86.60 | -0.35% | 700,544 |
| Dec 30, 2025 | 87.10 | 87.20 | 86.40 | 86.90 | 86.90 | -1.14% | 640,814 |
| Dec 29, 2025 | 87.50 | 87.90 | 87.00 | 87.90 | 87.90 | 0.80% | 441,130 |
| Dec 26, 2025 | 88.30 | 88.30 | 86.40 | 87.20 | 87.20 | -0.23% | 951,833 |
| Dec 24, 2025 | 89.30 | 90.10 | 87.20 | 87.40 | 87.40 | -1.24% | 1,363,614 |
| Dec 23, 2025 | 90.10 | 90.20 | 88.40 | 88.50 | 88.50 | -1.01% | 1,249,386 |
| Dec 22, 2025 | 90.50 | 90.80 | 89.40 | 89.40 | 89.40 | -0.56% | 1,393,898 |
| Dec 19, 2025 | 88.40 | 90.50 | 88.40 | 89.90 | 89.90 | 2.28% | 1,298,138 |
| Dec 18, 2025 | 88.70 | 88.80 | 87.50 | 87.90 | 87.90 | -0.79% | 993,996 |
| Dec 17, 2025 | 89.20 | 89.60 | 88.00 | 88.60 | 88.60 | - | 729,797 |
| Dec 16, 2025 | 88.20 | 90.80 | 87.70 | 88.60 | 88.60 | -0.34% | 1,543,527 |
| Dec 15, 2025 | 87.50 | 89.20 | 87.00 | 88.90 | 88.90 | 0.11% | 643,866 |
| Dec 12, 2025 | 90.20 | 90.30 | 88.80 | 88.80 | 88.80 | -0.67% | 1,085,855 |
| Dec 11, 2025 | 90.50 | 91.60 | 89.40 | 89.40 | 89.40 | -0.22% | 1,480,896 |
| Dec 10, 2025 | 89.60 | 92.00 | 88.70 | 89.60 | 89.60 | -0.11% | 2,247,663 |
| Dec 9, 2025 | 88.00 | 90.70 | 87.30 | 89.70 | 89.70 | 2.75% | 2,774,481 |
| Dec 8, 2025 | 86.60 | 87.70 | 86.10 | 87.30 | 87.30 | 0.92% | 702,221 |
| Dec 5, 2025 | 87.30 | 87.90 | 86.10 | 86.50 | 86.50 | -0.46% | 550,336 |
| Dec 4, 2025 | 87.90 | 88.80 | 86.70 | 86.90 | 86.90 | -0.69% | 801,854 |
| Dec 3, 2025 | 87.50 | 88.80 | 87.10 | 87.50 | 87.50 | 0.46% | 678,728 |
| Dec 2, 2025 | 87.50 | 88.90 | 87.00 | 87.10 | 87.10 | - | 739,811 |
| Dec 1, 2025 | 87.50 | 89.00 | 86.80 | 87.10 | 87.10 | -0.80% | 1,014,230 |
| Nov 28, 2025 | 87.90 | 87.90 | 86.90 | 87.80 | 87.80 | 0.80% | 461,141 |
| Nov 27, 2025 | 87.90 | 88.50 | 87.00 | 87.10 | 87.10 | -0.91% | 630,229 |
| Nov 26, 2025 | 87.20 | 87.90 | 87.20 | 87.90 | 87.90 | 1.50% | 713,512 |
| Nov 25, 2025 | 87.70 | 87.70 | 85.90 | 86.60 | 86.60 | 0.58% | 557,755 |
| Nov 24, 2025 | 86.30 | 86.30 | 85.10 | 86.10 | 86.10 | 0.70% | 797,916 |
| Nov 21, 2025 | 86.70 | 87.60 | 84.50 | 85.50 | 85.50 | -3.06% | 1,197,387 |
| Nov 20, 2025 | 88.60 | 89.40 | 87.90 | 88.20 | 88.20 | 1.97% | 710,084 |
| Nov 19, 2025 | 87.70 | 87.90 | 85.90 | 86.50 | 86.50 | -1.14% | 1,153,082 |
| Nov 18, 2025 | 88.80 | 89.90 | 87.20 | 87.50 | 87.50 | -2.34% | 1,638,110 |
| Nov 17, 2025 | 90.00 | 91.50 | 89.40 | 89.60 | 89.60 | -1.54% | 1,631,485 |
| Nov 14, 2025 | 92.50 | 93.30 | 91.00 | 91.00 | 91.00 | -3.91% | 1,815,561 |
| Nov 13, 2025 | 94.00 | 95.30 | 93.00 | 94.70 | 94.70 | 1.28% | 1,433,749 |
| Nov 12, 2025 | 95.00 | 96.00 | 93.50 | 93.50 | 93.50 | -1.06% | 1,479,927 |
| Nov 11, 2025 | 93.30 | 96.50 | 93.30 | 94.50 | 94.50 | 1.39% | 1,504,164 |
| Nov 10, 2025 | 93.70 | 95.30 | 92.80 | 93.20 | 93.20 | -0.43% | 1,012,260 |
| Nov 7, 2025 | 93.80 | 94.50 | 92.80 | 93.60 | 93.60 | -0.95% | 1,267,489 |
| Nov 6, 2025 | 96.30 | 97.10 | 93.20 | 94.50 | 94.50 | -0.94% | 1,991,474 |
| Nov 5, 2025 | 95.10 | 96.20 | 93.50 | 95.40 | 95.40 | -1.24% | 2,312,284 |
| Nov 4, 2025 | 101.00 | 102.00 | 96.50 | 96.60 | 96.60 | -0.41% | 4,980,394 |
| Nov 3, 2025 | 97.00 | 99.60 | 94.40 | 97.00 | 97.00 | 0.52% | 3,171,123 |
| Oct 31, 2025 | 95.00 | 97.30 | 93.50 | 96.50 | 96.50 | 3.76% | 3,339,540 |
| Oct 30, 2025 | 94.80 | 95.40 | 92.50 | 93.00 | 93.00 | -1.59% | 2,022,294 |
| Oct 29, 2025 | 94.60 | 96.00 | 94.40 | 94.50 | 94.50 | -0.32% | 2,727,116 |
| Oct 28, 2025 | 101.00 | 101.00 | 94.50 | 94.80 | 94.80 | -5.67% | 5,589,695 |
| Oct 27, 2025 | 102.00 | 102.50 | 99.80 | 100.50 | 100.50 | 0.60% | 1,391,983 |
| Oct 23, 2025 | 100.50 | 101.50 | 99.60 | 99.90 | 99.90 | -0.60% | 1,307,385 |
| Oct 22, 2025 | 102.50 | 104.50 | 100.50 | 100.50 | 100.50 | -1.95% | 1,795,879 |
| Oct 21, 2025 | 102.50 | 106.50 | 102.50 | 102.50 | 102.50 | 1.49% | 3,825,920 |
| Oct 20, 2025 | 100.00 | 102.50 | 99.50 | 101.00 | 101.00 | 1.81% | 1,527,150 |
| Oct 17, 2025 | 99.80 | 99.90 | 98.80 | 99.20 | 99.20 | -1.29% | 1,134,210 |
| Oct 16, 2025 | 100.00 | 101.00 | 99.00 | 100.50 | 100.50 | 0.70% | 1,552,835 |
| Oct 15, 2025 | 98.40 | 101.00 | 97.10 | 99.80 | 99.80 | 2.04% | 2,415,056 |
| Oct 14, 2025 | 102.50 | 103.50 | 96.90 | 97.80 | 97.80 | -3.65% | 5,219,996 |
| Oct 13, 2025 | 100.00 | 102.00 | 99.40 | 101.50 | 101.50 | -2.87% | 2,994,638 |
| Oct 9, 2025 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 1,539,811 |
| Oct 8, 2025 | 105.50 | 106.00 | 102.00 | 105.00 | 105.00 | -2.33% | 3,723,029 |
| Oct 7, 2025 | 106.00 | 109.00 | 105.00 | 107.50 | 107.50 | 3.37% | 4,376,801 |
| Oct 3, 2025 | 104.00 | 106.00 | 103.50 | 104.00 | 104.00 | - | 1,399,802 |
| Oct 2, 2025 | 105.50 | 105.50 | 102.00 | 104.00 | 104.00 | - | 1,992,848 |
| Oct 1, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,796,104 |