Gish International Co., Ltd (TPEX:8067)
Taiwan
· Delayed Price · Currency is TWD 13.05
+0.40 (3.16%)
Apr 29, 2026, 1:22 PM CST
Gish International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.65 | 13.05 | 12.65 | 13.05 | 13.05 | 3.16% | 2,005 |
| Apr 28, 2026 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | -4.89% | 5,083 |
| Apr 24, 2026 | 12.45 | 13.35 | 12.45 | 13.30 | 13.30 | 6.83% | 4,033 |
| Apr 23, 2026 | 12.85 | 12.85 | 12.45 | 12.45 | 12.45 | -3.11% | 7,659 |
| Apr 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.81% | 1,659 |
| Apr 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 2,001 |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4,003 |
| Apr 17, 2026 | 13.30 | 13.30 | 12.75 | 13.00 | 13.00 | -2.26% | 4,006 |
| Apr 16, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -2.21% | 4,022 |
| Apr 14, 2026 | 14.15 | 14.50 | 13.45 | 13.60 | 13.60 | -2.86% | 19,527 |
| Apr 10, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 2.94% | 2,324 |
| Apr 9, 2026 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | - | 6,097 |
| Apr 8, 2026 | 14.80 | 14.80 | 13.60 | 13.60 | 13.60 | -9.33% | 24,937 |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.53% | 1,778 |
| Apr 2, 2026 | 13.90 | 14.35 | 13.90 | 14.35 | 14.35 | 3.99% | 4,180 |
| Apr 1, 2026 | 13.90 | 13.90 | 13.65 | 13.80 | 13.80 | 1.10% | 7,040 |
| Mar 31, 2026 | 14.85 | 14.85 | 13.55 | 13.65 | 13.65 | -9.30% | 10,301 |
| Mar 25, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 4.88% | 1,258 |
| Mar 23, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 2,009 |
| Mar 20, 2026 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -1.03% | 6,365 |
| Mar 19, 2026 | 14.55 | 14.55 | 14.15 | 14.50 | 14.50 | -5.54% | 26,016 |
| Mar 18, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.97% | 2,026 |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% | 1,211 |
| Mar 13, 2026 | 15.75 | 15.75 | 15.15 | 15.15 | 15.15 | 1.68% | 5,364 |
| Mar 12, 2026 | 14.35 | 14.90 | 14.35 | 14.90 | 14.90 | 3.83% | 9,657 |
| Mar 11, 2026 | 14.30 | 14.65 | 14.30 | 14.35 | 14.35 | -3.69% | 9,167 |
| Mar 10, 2026 | 13.85 | 14.90 | 13.85 | 14.90 | 14.90 | 2.41% | 21,804 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.55 | 14.55 | 14.55 | - | 3,057 |
| Mar 6, 2026 | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | - | 5,713 |
| Mar 5, 2026 | 15.55 | 15.55 | 14.30 | 14.55 | 14.55 | -2.02% | 4,267 |
| Mar 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | 2,107 |
| Mar 3, 2026 | 15.65 | 15.65 | 14.65 | 14.65 | 14.65 | -2.33% | 10,339 |
| Mar 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 1,331 |
| Feb 26, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | - | 2,033 |
| Feb 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | 7,009 |
| Feb 24, 2026 | 16.00 | 16.00 | 15.00 | 15.20 | 15.20 | 1.33% | 8,800 |
| Feb 23, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -3.54% | 8,515 |
| Feb 11, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.64% | 2,000 |
| Feb 10, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.29% | 2,158 |
| Feb 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.88% | 2,293 |
| Feb 6, 2026 | 15.00 | 15.05 | 14.45 | 14.45 | 14.45 | -2.69% | 33,716 |
| Feb 5, 2026 | 14.35 | 14.85 | 14.35 | 14.85 | 14.85 | 10.00% | 35,356 |
| Feb 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | 3,350 |
| Feb 3, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | - | 9,335 |
| Feb 2, 2026 | 13.95 | 13.95 | 13.55 | 13.55 | 13.55 | -2.87% | 6,314 |
| Jan 30, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -2.45% | 11,003 |
| Jan 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3,060 |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.04% | 2,166 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 0.70% | 4,005 |
| Jan 26, 2026 | 14.50 | 14.50 | 13.85 | 14.35 | 14.35 | -2.38% | 37,980 |
| Jan 22, 2026 | 14.75 | 14.85 | 14.25 | 14.70 | 14.70 | 0.34% | 26,252 |
| Jan 21, 2026 | 15.20 | 15.35 | 14.50 | 14.65 | 14.65 | -3.30% | 32,421 |
| Jan 20, 2026 | 14.70 | 15.25 | 14.70 | 15.15 | 15.15 | 3.06% | 26,037 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.35 | 14.70 | 14.70 | 0.34% | 22,153 |
| Jan 16, 2026 | 15.35 | 15.35 | 14.40 | 14.65 | 14.65 | -1.35% | 7,992 |
| Jan 15, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | 1,069 |
| Jan 14, 2026 | 14.45 | 15.00 | 14.45 | 15.00 | 15.00 | 0.67% | 24,030 |
| Jan 13, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | -1.65% | 2,759 |
| Jan 12, 2026 | 15.25 | 15.30 | 14.85 | 15.15 | 15.15 | -1.30% | 12,259 |
| Jan 9, 2026 | 15.35 | 15.35 | 14.80 | 15.35 | 15.35 | -6.12% | 25,282 |
| Jan 8, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | 1,017 |
| Jan 7, 2026 | 16.20 | 16.65 | 16.00 | 16.40 | 16.40 | 2.50% | 14,615 |
| Jan 6, 2026 | 16.50 | 17.00 | 15.80 | 16.00 | 16.00 | 2.24% | 55,110 |
| Jan 5, 2026 | 14.50 | 15.65 | 14.50 | 15.65 | 15.65 | 6.10% | 33,513 |
| Jan 2, 2026 | 15.30 | 15.30 | 14.70 | 14.75 | 14.75 | -2.64% | 4,500 |
| Dec 30, 2025 | 14.90 | 15.35 | 14.90 | 15.15 | 15.15 | 3.06% | 10,172 |
| Dec 29, 2025 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 0.68% | 16,311 |
| Dec 26, 2025 | 14.95 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | 5,036 |
| Dec 23, 2025 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 1.36% | 4,010 |
| Dec 22, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -1.67% | 3,077 |
| Dec 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 3.10% | 3,000 |
| Dec 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Dec 16, 2025 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | - | 5,146 |
| Dec 15, 2025 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | 0.35% | 2,089 |
| Dec 12, 2025 | 15.20 | 15.20 | 14.45 | 14.45 | 14.45 | -3.02% | 9,551 |
| Dec 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.71% | 1,255 |
| Dec 10, 2025 | 14.20 | 15.30 | 14.20 | 14.65 | 14.65 | 1.03% | 19,418 |
| Dec 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 4,011 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.20 | 14.55 | 14.55 | -2.02% | 26,047 |
| Dec 5, 2025 | 15.00 | 15.30 | 14.50 | 14.85 | 14.85 | -3.88% | 25,090 |
| Dec 4, 2025 | 15.50 | 15.85 | 14.55 | 15.45 | 15.45 | 4.04% | 27,768 |
| Dec 3, 2025 | 15.00 | 15.35 | 14.45 | 14.85 | 14.85 | -1.00% | 18,082 |
| Dec 2, 2025 | 15.50 | 15.60 | 14.50 | 15.00 | 15.00 | -0.33% | 33,024 |
| Dec 1, 2025 | 15.70 | 15.70 | 14.40 | 15.05 | 15.05 | 4.88% | 31,579 |
| Nov 28, 2025 | 15.10 | 15.10 | 14.35 | 14.35 | 14.35 | 0.35% | 2,021 |
| Nov 27, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | -5.92% | 5,202 |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1,051 |
| Nov 25, 2025 | 14.05 | 15.20 | 14.05 | 15.20 | 15.20 | 4.83% | 4,000 |
| Nov 21, 2025 | 13.85 | 14.50 | 13.85 | 14.50 | 14.50 | - | 40,000 |
| Nov 19, 2025 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | -4.29% | 3,000 |
| Nov 17, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1,057 |
| Nov 14, 2025 | 14.50 | 15.15 | 14.45 | 15.15 | 15.15 | 3.77% | 9,646 |
| Nov 13, 2025 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | -0.68% | 13,006 |
| Nov 12, 2025 | 14.00 | 14.70 | 13.60 | 14.70 | 14.70 | 4.26% | 19,487 |
| Nov 11, 2025 | 15.05 | 15.35 | 14.10 | 14.10 | 14.10 | 0.36% | 42,403 |
| Nov 10, 2025 | 13.75 | 14.05 | 13.65 | 14.05 | 14.05 | 2.55% | 16,014 |
| Nov 7, 2025 | 14.05 | 14.20 | 13.50 | 13.70 | 13.70 | -2.49% | 27,022 |
| Nov 6, 2025 | 14.70 | 15.10 | 14.05 | 14.05 | 14.05 | -5.70% | 31,168 |
| Nov 4, 2025 | 14.65 | 14.90 | 14.05 | 14.90 | 14.90 | -2.30% | 9,016 |
| Nov 3, 2025 | 14.95 | 15.25 | 14.60 | 15.25 | 15.25 | 2.35% | 15,506 |