G-SHANK Enterprise Co., Ltd. 2476
TWSE · Taiwan · Producer Manufacturing
TWD 126.00+3.00 (+2.44%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 126.00 | +2.44% | TWD 124.50 | TWD 126.50 | TWD 122.50 | 1.14M |
| 2026-10-01 | TWD 123.00 | -0.40% | TWD 123.50 | TWD 123.50 | TWD 120.50 | 845.25K |
| 2026-09-30 | TWD 123.50 | -0.80% | TWD 125.00 | TWD 125.50 | TWD 123.00 | 582.10K |
| 2026-09-29 | TWD 124.50 | +1.63% | TWD 122.50 | TWD 125.00 | TWD 121.50 | 819.85K |
| 2026-09-24 | TWD 122.50 | +0.41% | TWD 122.00 | TWD 123.00 | TWD 120.00 | 715.02K |
| 2026-09-23 | TWD 122.00 | -1.21% | TWD 123.50 | TWD 124.00 | TWD 121.00 | 772.12K |
| 2026-09-22 | TWD 123.50 | -0.80% | TWD 124.50 | TWD 125.50 | TWD 122.50 | 996.77K |
| 2026-09-21 | TWD 124.50 | +0.40% | TWD 124.00 | TWD 125.50 | TWD 123.00 | 752.84K |
| 2026-09-18 | TWD 124.00 | +3.77% | TWD 120.50 | TWD 126.00 | TWD 119.00 | 1.98M |
| 2026-09-17 | TWD 119.50 | +1.70% | TWD 118.00 | TWD 120.50 | TWD 117.50 | 761.26K |
| 2026-09-16 | TWD 117.50 | +0.43% | TWD 117.50 | TWD 118.50 | TWD 116.50 | 723.04K |
| 2026-09-15 | TWD 117.00 | -2.09% | TWD 118.00 | TWD 120.00 | TWD 116.50 | 682.35K |
| 2026-09-14 | TWD 119.50 | +1.27% | TWD 117.50 | TWD 120.50 | TWD 115.00 | 1.09M |
| 2026-09-11 | TWD 118.00 | -0.84% | TWD 117.50 | TWD 118.50 | TWD 116.00 | 917.05K |
| 2026-09-10 | TWD 119.00 | -0.83% | TWD 118.50 | TWD 119.50 | TWD 117.50 | 637.04K |
| 2026-09-09 | TWD 120.00 | +0.42% | TWD 119.00 | TWD 120.50 | TWD 118.50 | 857.42K |
| 2026-09-08 | TWD 119.50 | -2.05% | TWD 122.00 | TWD 123.50 | TWD 118.00 | 1.50M |
| 2026-09-07 | TWD 122.00 | +0.83% | TWD 124.00 | TWD 124.00 | TWD 120.50 | 1.12M |
| 2026-09-04 | TWD 121.00 | -1.22% | TWD 124.50 | TWD 124.50 | TWD 119.50 | 1.60M |
| 2026-09-03 | TWD 122.50 | -2.39% | TWD 126.50 | TWD 126.50 | TWD 121.50 | 1.22M |
| 2026-09-02 | TWD 125.50 | -1.57% | TWD 127.00 | TWD 127.50 | TWD 125.00 | 969.10K |
| 2026-09-01 | TWD 127.50 | +1.59% | TWD 126.00 | TWD 130.00 | TWD 125.50 | 2.26M |
| 2026-08-31 | TWD 125.50 | 0.00% | TWD 124.50 | TWD 126.00 | TWD 122.50 | 1.32M |
| 2026-08-28 | TWD 125.50 | -0.79% | TWD 126.50 | TWD 127.50 | TWD 123.50 | 2.03M |
| 2026-08-27 | TWD 126.50 | +0.80% | TWD 125.50 | TWD 128.00 | TWD 124.00 | 2.45M |
| 2026-08-26 | TWD 125.50 | +4.15% | TWD 120.00 | TWD 127.00 | TWD 119.50 | 3.49M |
| 2026-08-25 | TWD 120.50 | +4.33% | TWD 115.00 | TWD 120.50 | TWD 112.50 | 2.18M |
| 2026-08-24 | TWD 115.50 | -0.86% | TWD 116.00 | TWD 118.00 | TWD 114.00 | 845.20K |
| 2026-08-21 | TWD 116.50 | -2.51% | TWD 119.00 | TWD 120.50 | TWD 114.50 | 1.89M |
| 2026-08-20 | TWD 119.50 | +0.42% | TWD 118.50 | TWD 121.00 | TWD 118.00 | 1.37M |
| 2026-08-19 | TWD 119.00 | -0.42% | TWD 117.50 | TWD 121.00 | TWD 117.00 | 2.07M |
| 2026-08-18 | TWD 119.50 | 0.00% | TWD 118.50 | TWD 123.00 | TWD 117.00 | 2.10M |
| 2026-08-17 | TWD 119.50 | -0.42% | TWD 118.50 | TWD 120.00 | TWD 117.00 | 940.28K |
| 2026-08-14 | TWD 120.00 | -2.44% | TWD 123.00 | TWD 123.00 | TWD 118.50 | 2.03M |
| 2026-08-13 | TWD 123.00 | -3.91% | TWD 126.00 | TWD 126.50 | TWD 121.50 | 2.01M |
| 2026-08-12 | TWD 128.00 | +2.81% | TWD 124.50 | TWD 128.00 | TWD 123.00 | 2.21M |
| 2026-08-11 | TWD 124.50 | -1.19% | TWD 127.00 | TWD 127.00 | TWD 122.00 | 1.56M |
| 2026-08-10 | TWD 126.00 | +0.40% | TWD 128.50 | TWD 128.50 | TWD 124.50 | 1.93M |
| 2026-08-07 | TWD 125.50 | -1.57% | TWD 125.50 | TWD 128.00 | TWD 124.00 | 1.03M |
| 2026-08-06 | TWD 127.50 | +2.41% | TWD 124.00 | TWD 128.00 | TWD 120.50 | 1.86M |
| 2026-08-05 | TWD 124.50 | +4.62% | TWD 122.00 | TWD 127.00 | TWD 122.00 | 2.02M |
| 2026-08-04 | TWD 119.00 | 0.00% | TWD 118.00 | TWD 121.50 | TWD 118.00 | 1.10M |
| 2026-08-03 | TWD 119.00 | +4.85% | TWD 112.50 | TWD 120.50 | TWD 111.50 | 1.73M |
| 2026-07-31 | TWD 113.50 | +7.58% | TWD 115.00 | TWD 115.00 | TWD 109.00 | 1.68M |
| 2026-07-30 | TWD 105.50 | -0.47% | TWD 105.00 | TWD 109.00 | TWD 102.50 | 1.75M |
| 2026-07-29 | TWD 106.00 | -4.50% | TWD 111.50 | TWD 112.50 | TWD 100.50 | 3.95M |
| 2026-07-28 | TWD 111.00 | -6.33% | TWD 113.00 | TWD 114.50 | TWD 110.50 | 2.28M |
| 2026-07-27 | TWD 118.50 | -0.42% | TWD 118.50 | TWD 120.00 | TWD 115.50 | 1.52M |
| 2026-07-24 | TWD 119.00 | -1.24% | TWD 119.50 | TWD 123.00 | TWD 117.50 | 1.11M |
| 2026-07-23 | TWD 120.50 | -0.41% | TWD 121.50 | TWD 122.50 | TWD 118.50 | 1.28M |
| 2026-07-22 | TWD 121.00 | +3.42% | TWD 119.50 | TWD 122.00 | TWD 117.50 | 1.20M |
| 2026-07-21 | TWD 117.00 | +3.08% | TWD 117.00 | TWD 118.00 | TWD 114.50 | 1.95M |
| 2026-07-20 | TWD 113.50 | -4.22% | TWD 119.00 | TWD 119.00 | TWD 107.00 | 5.49M |
| 2026-07-17 | TWD 118.50 | -9.89% | TWD 128.00 | TWD 129.00 | TWD 118.50 | 3.74M |
| 2026-07-16 | TWD 131.50 | +1.54% | TWD 127.00 | TWD 132.00 | TWD 125.50 | 2.06M |
| 2026-07-15 | TWD 129.50 | +6.15% | TWD 124.00 | TWD 129.50 | TWD 122.00 | 2.54M |
| 2026-07-14 | TWD 122.00 | -3.56% | TWD 126.50 | TWD 127.00 | TWD 117.00 | 4.84M |
| 2026-07-13 | TWD 126.50 | -1.94% | TWD 129.00 | TWD 130.50 | TWD 123.50 | 2.64M |
| 2026-07-10 | TWD 129.00 | 0.00% | TWD 129.00 | TWD 129.00 | TWD 129.00 | 0 |
| 2026-07-09 | TWD 129.00 | -2.27% | TWD 133.00 | TWD 133.00 | TWD 128.00 | 2.62M |
| 2026-07-08 | TWD 132.00 | +0.76% | TWD 137.00 | TWD 140.00 | TWD 127.50 | 7.08M |
| 2026-07-07 | TWD 131.00 | -3.68% | TWD 138.00 | TWD 140.00 | TWD 128.50 | 5.96M |
| 2026-07-06 | TWD 136.00 | +2.26% | TWD 134.00 | TWD 138.00 | TWD 133.00 | 4.09M |
| 2026-07-03 | TWD 133.00 | -0.75% | TWD 132.50 | TWD 136.00 | TWD 130.00 | 4.87M |
| 2026-07-02 | TWD 134.00 | +4.28% | TWD 127.50 | TWD 134.00 | TWD 123.00 | 6.20M |
| 2026-07-01 | TWD 128.50 | -1.15% | TWD 131.50 | TWD 133.00 | TWD 126.50 | 4.19M |
| 2026-06-30 | TWD 130.00 | +2.77% | TWD 127.50 | TWD 132.00 | TWD 126.00 | 4.56M |
| 2026-06-29 | TWD 126.50 | +0.40% | TWD 128.00 | TWD 131.00 | TWD 125.00 | 3.07M |
| 2026-06-26 | TWD 126.00 | -3.45% | TWD 129.00 | TWD 132.00 | TWD 125.50 | 4.40M |
| 2026-06-25 | TWD 130.50 | +2.35% | TWD 127.50 | TWD 133.00 | TWD 126.00 | 5.88M |
| 2026-06-24 | TWD 127.50 | -0.78% | TWD 126.50 | TWD 130.00 | TWD 124.00 | 4.27M |
| 2026-06-23 | TWD 128.50 | +2.39% | TWD 126.50 | TWD 130.00 | TWD 123.00 | 5.58M |
| 2026-06-22 | TWD 125.50 | +0.40% | TWD 126.00 | TWD 127.00 | TWD 122.50 | 4.30M |
| 2026-06-18 | TWD 125.00 | +2.04% | TWD 123.50 | TWD 126.00 | TWD 122.00 | 3.40M |
| 2026-06-17 | TWD 122.50 | +2.51% | TWD 120.50 | TWD 123.50 | TWD 119.00 | 2.90M |
| 2026-06-16 | TWD 119.50 | -6.64% | TWD 127.00 | TWD 128.00 | TWD 116.50 | 8.16M |
| 2026-06-15 | TWD 128.00 | +4.07% | TWD 126.00 | TWD 131.00 | TWD 125.00 | 7.98M |
| 2026-06-12 | TWD 123.00 | +3.36% | TWD 123.00 | TWD 124.50 | TWD 120.50 | 2.57M |
| 2026-06-11 | TWD 119.00 | +0.42% | TWD 119.00 | TWD 123.00 | TWD 116.50 | 3.40M |
| 2026-06-10 | TWD 118.50 | -5.58% | TWD 123.50 | TWD 127.50 | TWD 118.00 | 5.03M |
| 2026-06-09 | TWD 125.50 | +6.36% | TWD 122.00 | TWD 126.00 | TWD 119.50 | 6.43M |
| 2026-06-08 | TWD 118.00 | -1.67% | TWD 108.50 | TWD 119.00 | TWD 108.00 | 4.59M |
| 2026-06-05 | TWD 120.00 | -0.83% | TWD 120.50 | TWD 123.00 | TWD 115.50 | 3.01M |
| 2026-06-04 | TWD 121.00 | -1.63% | TWD 123.00 | TWD 123.50 | TWD 119.50 | 3.13M |
| 2026-06-03 | TWD 123.00 | +3.36% | TWD 121.00 | TWD 125.00 | TWD 118.50 | 4.53M |
| 2026-06-02 | TWD 119.00 | -2.46% | TWD 122.50 | TWD 123.00 | TWD 114.50 | 5.60M |
| 2026-06-01 | TWD 122.00 | 0.00% | TWD 124.50 | TWD 127.00 | TWD 121.00 | 3.26M |
| 2026-05-29 | TWD 122.00 | 0.00% | TWD 127.00 | TWD 127.00 | TWD 120.50 | 5.25M |
| 2026-05-28 | TWD 122.00 | -5.43% | TWD 130.00 | TWD 132.00 | TWD 119.50 | 9.03M |
| 2026-05-27 | TWD 129.00 | -1.53% | TWD 132.00 | TWD 135.00 | TWD 126.50 | 7.96M |