G-SHANK Enterprise Co., Ltd. (TPE:2476)
Taiwan
· Delayed Price · Currency is TWD 114.00
-4.50 (-3.80%)
Apr 29, 2026, 1:00 PM CST
G-SHANK Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,898,900 |
| 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 |
| 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 |
| 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% | 907,670 |
| 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% | 1,094,515 |
| 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% | 515,134 |
| 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% | 768,089 |
| 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% | 1,097,297 |
| 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% | 1,932,632 |
| 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% | 1,303,889 |
| 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 |