G-SHANK Enterprise Co., Ltd. (2476.TW) TAI
83.90
-0.5(-0.59%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
83.90
-0.5(-0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 84 | 83.9 | 83.9 | 86.9 | 83.2 | 889,962 |
| April 01, 2026 | 83.6 | 84.4 | 84.4 | 84.7 | 83.6 | 490,418 |
| March 31, 2026 | 84.3 | 81.5 | 81.5 | 84.9 | 81 | 958,799 |
| March 30, 2026 | 85.9 | 84.5 | 84.5 | 87.3 | 84.5 | 907,938 |
| March 27, 2026 | 83.1 | 86 | 86 | 86.2 | 82.8 | 1.16M |
| March 26, 2026 | 85.4 | 84.5 | 84.5 | 85.8 | 83.7 | 1.17M |
| March 25, 2026 | 85.1 | 84.6 | 84.6 | 85.5 | 84.3 | 911,052 |
| March 24, 2026 | 83.9 | 83.6 | 83.6 | 85.2 | 82.4 | 1.65M |
| March 23, 2026 | 80.9 | 82.9 | 82.9 | 83.6 | 80.2 | 1.03M |
| March 20, 2026 | 85.6 | 84 | 84 | 87 | 83.9 | 2.27M |
| March 19, 2026 | 84.8 | 86 | 86 | 88.4 | 84.2 | 3.48M |
| March 18, 2026 | 84.2 | 85.7 | 85.7 | 86.5 | 82.9 | 2.07M |
| March 17, 2026 | 81 | 83 | 83 | 83.8 | 80.5 | 1.58M |
| March 16, 2026 | 82.3 | 80.3 | 80.3 | 84.2 | 80.2 | 2.05M |
| March 13, 2026 | 75.9 | 82.3 | 82.3 | 83 | 75.7 | 1.88M |
| March 12, 2026 | 78.7 | 77 | 77 | 78.9 | 76.8 | 972,271 |
| March 11, 2026 | 76 | 79.7 | 79.7 | 81.1 | 76 | 1.69M |
| March 10, 2026 | 74.3 | 75.3 | 75.3 | 75.6 | 74.3 | 413,929 |
| March 09, 2026 | 73.4 | 73 | 73 | 74.6 | 72.2 | 1.34M |
| March 06, 2026 | 78.2 | 78 | 78 | 79.6 | 77.4 | 758,465 |
| March 05, 2026 | 77.5 | 78.6 | 78.6 | 79.3 | 77.5 | 1.01M |
| March 04, 2026 | 80 | 75.6 | 75.6 | 80 | 75.3 | 11,000 |
| March 03, 2026 | 83.8 | 80.4 | 80.4 | 84 | 80.3 | 1.65M |
| March 02, 2026 | 81.9 | 83.7 | 83.7 | 84.6 | 81.8 | 784,360 |
| February 26, 2026 | 84.6 | 84.6 | 84.6 | 85.2 | 83.9 | 1.31M |
| February 25, 2026 | 85.3 | 84.8 | 84.8 | 86.1 | 84.6 | 907,670 |
| February 24, 2026 | 85 | 85 | 85 | 85.9 | 84.8 | 992,078 |
| February 23, 2026 | 84 | 85 | 85 | 85.6 | 83 | 1.09M |
| February 11, 2026 | 82.4 | 82.9 | 0 | 83 | 81.9 | 595,352 |
| February 10, 2026 | 83 | 82.2 | 0 | 83.4 | 82 | 515,134 |
| February 09, 2026 | 83.9 | 82.5 | 0 | 84.4 | 82.2 | 1.07M |
| February 06, 2026 | 81.2 | 80.4 | 0 | 81.2 | 78 | 1.31M |
| February 05, 2026 | 82.9 | 81.2 | 0 | 83 | 80.9 | 939,985 |
| February 04, 2026 | 82.7 | 82.7 | 0 | 83.4 | 82.2 | 698,229 |
| February 03, 2026 | 82.9 | 82.7 | 0 | 83.4 | 81.4 | 768,089 |
| February 02, 2026 | 82 | 81.9 | 0 | 82.5 | 80.4 | 1.87M |
| January 30, 2026 | 87 | 83.8 | 0 | 87.5 | 83.1 | 2.44M |
| January 29, 2026 | 90.1 | 87.5 | 0 | 91.2 | 87.4 | 1.93M |
| January 28, 2026 | 90.6 | 90 | 0 | 91 | 89.7 | 1.37M |
| January 27, 2026 | 91.3 | 90.7 | 0 | 92 | 90.4 | 1.1M |
| January 26, 2026 | 91.3 | 91.2 | 0 | 92.7 | 91 | 965,854 |
| January 23, 2026 | 92 | 91.2 | 0 | 92.7 | 90.7 | 975,171 |
| January 22, 2026 | 93.1 | 91.8 | 0 | 93.8 | 91.4 | 1.6M |
| January 21, 2026 | 93.5 | 91.8 | 0 | 94 | 91.5 | 1.8M |
| January 20, 2026 | 95.5 | 94.2 | 0 | 97.6 | 94 | 3.04M |
| January 19, 2026 | 91 | 95.5 | 0 | 97.2 | 90 | 5.58M |
| January 16, 2026 | 92.8 | 90.9 | 0 | 93.2 | 90.3 | 1.93M |
| January 15, 2026 | 93 | 92.8 | 0 | 93.2 | 91.7 | 1.02M |
| January 14, 2026 | 91.7 | 93.2 | 0 | 93.4 | 91.1 | 2.32M |
| January 13, 2026 | 91.5 | 90.5 | 0 | 92.8 | 90.5 | 1.58M |
| January 12, 2026 | 93 | 91.4 | 0 | 93 | 91.2 | 1.42M |
| January 09, 2026 | 90 | 92 | 0 | 93.3 | 88.8 | 2.12M |
| January 08, 2026 | 92.7 | 90.8 | 0 | 94 | 90.2 | 2.8M |
| January 07, 2026 | 89.5 | 90.2 | 0 | 91.9 | 89.2 | 1.62M |
| January 06, 2026 | 89.9 | 89.3 | 0 | 89.9 | 88.6 | 1.44M |
| January 05, 2026 | 92.4 | 89.3 | 0 | 92.4 | 88.8 | 2.27M |
| January 02, 2026 | 86.5 | 91 | 0 | 91.6 | 86.5 | 3.13M |
| December 31, 2025 | 86.5 | 86.6 | 0 | 87.5 | 86.2 | 700,544 |
| December 30, 2025 | 87.1 | 86.9 | 0 | 87.2 | 86.4 | 640,814 |
| December 29, 2025 | 87.5 | 87.9 | 0 | 87.9 | 87 | 441,130 |