General Interface Solution GIS Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 63.600 | 65.100 | 63.400 | 65.100 | 65.100 | 969,041 |
| 2024-07-31 | 62.700 | 63.200 | 62.400 | 62.800 | 62.800 | 482,675 |
| 2024-07-30 | 62.100 | 63.200 | 61.500 | 63.200 | 63.200 | 769,713 |
| 2024-07-29 | 66.000 | 66.000 | 62.000 | 62.100 | 62.100 | 1,541,939 |
| 2024-07-26 | 65.500 | 66.000 | 64.600 | 65.400 | 65.400 | 964,848 |
| 2024-07-23 | 66.700 | 67.800 | 66.500 | 67.100 | 67.100 | 994,830 |
| 2024-07-22 | 67.800 | 67.800 | 65.400 | 65.900 | 65.900 | 1,380,858 |
| 2024-07-19 | 69.300 | 69.400 | 67.500 | 67.800 | 67.800 | 1,585,943 |
| 2024-07-18 | 70.000 | 70.700 | 69.300 | 69.700 | 69.700 | 962,215 |
| 2024-07-17 | 72.100 | 72.700 | 70.400 | 70.600 | 70.600 | 1,373,718 |
| 2024-07-16 | 71.400 | 73.000 | 71.200 | 72.100 | 72.100 | 2,207,707 |
| 2024-07-15 | 73.700 | 73.700 | 70.100 | 70.400 | 70.400 | 2,008,283 |
| 2024-07-12 | 72.000 | 73.600 | 71.500 | 73.300 | 73.300 | 2,000,371 |
| 2024-07-11 | 72.800 | 73.400 | 72.000 | 72.100 | 72.100 | 1,900,768 |
| 2024-07-10 | 72.600 | 74.500 | 71.700 | 73.200 | 73.200 | 6,343,698 |
| 2024-07-09 | 72.200 | 73.000 | 70.100 | 71.000 | 71.000 | 3,181,373 |
| 2024-07-08 | 71.500 | 72.800 | 70.800 | 71.500 | 71.500 | 4,955,297 |
| 2024-07-05 | 67.400 | 69.500 | 67.000 | 69.300 | 69.300 | 1,792,912 |
| 2024-07-04 | 67.800 | 67.900 | 66.900 | 67.300 | 67.300 | 756,253 |
| 2024-07-03 | 66.600 | 68.100 | 66.600 | 66.900 | 66.900 | 762,039 |
| 2024-07-02 | 67.100 | 67.200 | 66.000 | 66.400 | 66.400 | 873,508 |
| 2024-07-01 | 68.600 | 68.600 | 67.300 | 67.300 | 67.300 | 649,338 |
| 2024-06-28 | 68.000 | 68.800 | 67.700 | 68.000 | 68.000 | 794,867 |
| 2024-06-27 | 67.800 | 68.400 | 67.300 | 67.400 | 67.400 | 653,988 |
| 2024-06-26 | 69.800 | 69.900 | 68.000 | 68.100 | 68.100 | 861,066 |
| 2024-06-25 | 69.200 | 69.500 | 67.800 | 69.400 | 69.400 | 1,312,909 |
| 2024-06-24 | 71.300 | 71.300 | 69.500 | 69.500 | 69.500 | 1,446,784 |
| 2024-06-21 | 70.800 | 71.400 | 69.800 | 70.900 | 70.900 | 1,995,332 |
| 2024-06-20 | 69.000 | 71.800 | 69.000 | 70.800 | 70.800 | 5,336,758 |
| 2024-06-19 | 68.500 | 68.900 | 68.200 | 68.200 | 68.200 | 1,179,010 |
| 2024-06-18 | 68.800 | 68.800 | 67.700 | 68.400 | 68.400 | 1,037,813 |
| 2024-06-17 | 68.900 | 69.400 | 68.200 | 68.600 | 68.600 | 1,196,303 |
| 2024-06-14 | 64.800 | 69.400 | 64.800 | 68.900 | 68.900 | 4,535,961 |
| 2024-06-13 | 65.400 | 65.500 | 64.600 | 64.800 | 64.800 | 866,567 |
| 2024-06-12 | 65.700 | 65.700 | 64.900 | 65.000 | 65.000 | 550,974 |
| 2024-06-11 | 66.000 | 66.000 | 64.900 | 65.000 | 65.000 | 694,879 |
| 2024-06-07 | 65.000 | 66.100 | 65.000 | 65.500 | 65.500 | 863,183 |
| 2024-06-06 | 65.900 | 66.300 | 64.500 | 64.700 | 64.700 | 1,659,256 |
| 2024-06-05 | 67.100 | 67.100 | 65.500 | 66.200 | 66.200 | 958,602 |
| 2024-06-04 | 68.000 | 68.000 | 66.400 | 66.800 | 66.800 | 1,061,451 |
| 2024-06-03 | 68.000 | 69.300 | 67.800 | 68.000 | 68.000 | 2,395,316 |
| 2024-05-31 | 66.600 | 67.600 | 66.300 | 66.400 | 66.400 | 1,072,133 |
| 2024-05-30 | 67.600 | 67.600 | 66.200 | 66.600 | 66.600 | 1,185,141 |
| 2024-05-29 | 68.300 | 68.300 | 66.900 | 67.400 | 67.400 | 2,010,474 |
| 2024-05-28 | 69.000 | 74.100 | 67.500 | 68.300 | 68.300 | 9,800,114 |
| 2024-05-27 | 66.300 | 68.300 | 66.300 | 67.900 | 67.900 | 2,150,844 |
| 2024-05-24 | 66.100 | 66.300 | 65.300 | 65.800 | 65.800 | 844,921 |
| 2024-05-23 | 66.800 | 67.100 | 66.200 | 66.600 | 66.600 | 964,870 |
| 2024-05-22 | 66.500 | 67.200 | 66.000 | 67.000 | 67.000 | 1,194,514 |
| 2024-05-21 | 65.800 | 66.400 | 65.300 | 66.300 | 66.300 | 778,862 |
| 2024-05-20 | 65.900 | 66.400 | 64.900 | 66.400 | 66.400 | 1,358,064 |
| 2024-05-17 | 66.000 | 66.700 | 64.800 | 64.900 | 64.900 | 1,315,023 |
| 2024-05-16 | 65.500 | 67.200 | 64.700 | 66.700 | 66.700 | 3,873,721 |
| 2024-05-15 | 63.400 | 65.800 | 63.400 | 65.200 | 65.200 | 3,521,743 |
| 2024-05-14 | 62.700 | 63.200 | 62.500 | 62.700 | 62.700 | 566,389 |
| 2024-05-13 | 62.300 | 63.000 | 61.800 | 62.700 | 62.700 | 823,867 |
| 2024-05-10 | 62.300 | 62.500 | 61.300 | 62.100 | 62.100 | 706,497 |
| 2024-05-09 | 62.500 | 62.900 | 61.800 | 62.000 | 62.000 | 808,582 |
| 2024-05-08 | 62.000 | 62.600 | 61.200 | 62.100 | 62.100 | 771,763 |
| 2024-05-07 | 62.200 | 62.400 | 60.700 | 61.600 | 61.600 | 1,698,773 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 3.5000 TWD |
| 2022-05-31 | 5.0000 TWD |
| 2021-05-28 | 4.0000 TWD |
| 2020-07-14 | 3.5000 TWD |
| 2019-06-19 | 4.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.