General Interface Solution GIS Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 62.200 | 62.400 | 60.700 | 61.600 | 61.600 | 1,698,773 |
| 2024-05-06 | 63.000 | 63.700 | 62.500 | 62.900 | 62.900 | 2,344,145 |
| 2024-05-03 | 62.000 | 63.400 | 61.500 | 62.200 | 62.200 | 1,687,838 |
| 2024-05-02 | 61.500 | 61.800 | 60.500 | 61.700 | 61.700 | 998,270 |
| 2024-04-30 | 60.300 | 62.800 | 60.300 | 61.300 | 61.300 | 2,712,777 |
| 2024-04-29 | 58.100 | 59.500 | 58.100 | 59.500 | 59.500 | 687,955 |
| 2024-04-26 | 58.100 | 58.300 | 57.600 | 58.000 | 58.000 | 342,069 |
| 2024-04-25 | 57.500 | 58.000 | 57.400 | 57.800 | 57.800 | 281,848 |
| 2024-04-24 | 57.500 | 58.500 | 57.500 | 58.000 | 58.000 | 806,893 |
| 2024-04-23 | 56.400 | 57.300 | 56.400 | 57.100 | 57.100 | 492,863 |
| 2024-04-22 | 56.200 | 56.600 | 55.800 | 56.300 | 56.300 | 459,452 |
| 2024-04-19 | 57.200 | 57.700 | 55.400 | 56.400 | 56.400 | 1,246,043 |
| 2024-04-18 | 57.500 | 58.000 | 57.300 | 57.900 | 57.900 | 582,159 |
| 2024-04-17 | 57.300 | 59.100 | 57.300 | 58.100 | 58.100 | 800,385 |
| 2024-04-16 | 58.800 | 58.800 | 57.200 | 57.200 | 57.200 | 1,186,736 |
| 2024-04-15 | 60.100 | 60.100 | 59.200 | 59.400 | 59.400 | 553,343 |
| 2024-04-12 | 61.000 | 61.300 | 60.300 | 60.500 | 60.500 | 593,336 |
| 2024-04-11 | 60.700 | 61.400 | 60.200 | 61.000 | 61.000 | 709,999 |
| 2024-04-10 | 61.900 | 61.900 | 60.700 | 60.700 | 60.700 | 1,003,724 |
| 2024-04-09 | 60.100 | 62.000 | 60.100 | 61.000 | 61.000 | 2,246,476 |
| 2024-04-08 | 60.000 | 60.000 | 58.600 | 58.800 | 58.800 | 875,861 |
| 2024-04-03 | 60.900 | 60.900 | 60.100 | 60.200 | 60.200 | 690,989 |
| 2024-04-02 | 60.400 | 61.500 | 60.200 | 61.300 | 61.300 | 1,178,400 |
| 2024-04-01 | 60.700 | 61.200 | 59.500 | 60.500 | 60.500 | 1,232,136 |
| 2024-03-29 | 60.900 | 61.600 | 60.200 | 60.800 | 60.800 | 2,473,609 |
| 2024-03-28 | 57.900 | 62.000 | 57.800 | 60.000 | 60.000 | 3,893,880 |
| 2024-03-27 | 57.100 | 57.700 | 55.900 | 57.400 | 57.400 | 1,905,207 |
| 2024-03-26 | 58.600 | 58.700 | 57.200 | 57.400 | 57.400 | 655,831 |
| 2024-03-25 | 58.300 | 58.900 | 58.200 | 58.600 | 58.600 | 544,785 |
| 2024-03-22 | 58.100 | 58.300 | 57.700 | 58.200 | 58.200 | 520,651 |
| 2024-03-21 | 57.900 | 58.300 | 57.500 | 58.100 | 58.100 | 712,251 |
| 2024-03-20 | 57.500 | 58.000 | 56.900 | 57.000 | 57.000 | 714,604 |
| 2024-03-19 | 56.400 | 57.400 | 56.400 | 57.100 | 57.100 | 604,148 |
| 2024-03-18 | 57.000 | 57.100 | 56.000 | 56.800 | 56.800 | 423,391 |
| 2024-03-15 | 56.400 | 57.400 | 56.300 | 56.500 | 56.500 | 697,924 |
| 2024-03-14 | 57.100 | 57.300 | 56.300 | 56.300 | 56.300 | 580,764 |
| 2024-03-13 | 57.900 | 58.300 | 56.700 | 56.900 | 56.900 | 601,548 |
| 2024-03-12 | 56.800 | 57.500 | 56.700 | 57.400 | 57.400 | 697,258 |
| 2024-03-11 | 55.800 | 56.700 | 55.800 | 56.200 | 56.200 | 834,236 |
| 2024-03-08 | 56.500 | 56.900 | 56.000 | 56.100 | 56.100 | 958,019 |
| 2024-03-07 | 58.200 | 58.200 | 56.600 | 56.700 | 56.700 | 1,235,574 |
| 2024-03-06 | 58.800 | 59.200 | 58.400 | 58.500 | 58.500 | 589,790 |
| 2024-03-05 | 59.200 | 59.900 | 58.600 | 59.000 | 59.000 | 566,191 |
| 2024-03-04 | 58.100 | 60.000 | 58.100 | 59.200 | 59.200 | 1,012,033 |
| 2024-03-01 | 58.200 | 58.300 | 57.500 | 58.000 | 58.000 | 582,949 |
| 2024-02-29 | 58.400 | 58.400 | 56.800 | 58.200 | 58.200 | 1,666,801 |
| 2024-02-27 | 59.200 | 59.900 | 57.800 | 58.100 | 58.100 | 2,165,274 |
| 2024-02-26 | 60.700 | 61.300 | 60.400 | 60.400 | 60.400 | 559,871 |
| 2024-02-23 | 62.300 | 62.300 | 61.000 | 61.000 | 61.000 | 896,832 |
| 2024-02-22 | 61.800 | 62.600 | 61.600 | 62.300 | 62.300 | 707,206 |
| 2024-02-21 | 61.600 | 62.100 | 61.500 | 61.800 | 61.800 | 530,256 |
| 2024-02-20 | 62.000 | 62.100 | 61.500 | 61.700 | 61.700 | 457,641 |
| 2024-02-19 | 61.500 | 62.300 | 61.300 | 61.900 | 61.900 | 540,304 |
| 2024-02-16 | 60.900 | 61.700 | 60.800 | 61.500 | 61.500 | 655,738 |
| 2024-02-15 | 60.200 | 60.900 | 59.300 | 60.800 | 60.800 | 589,266 |
| 2024-02-05 | 61.100 | 61.100 | 60.000 | 60.200 | 60.200 | 788,598 |
| 2024-02-02 | 62.100 | 62.100 | 61.200 | 61.200 | 61.200 | 880,987 |
| 2024-02-01 | 62.400 | 62.800 | 62.000 | 62.100 | 62.100 | 521,506 |
| 2024-01-31 | 63.000 | 63.100 | 62.600 | 62.700 | 62.700 | 368,783 |
| 2024-01-30 | 64.100 | 64.100 | 62.800 | 63.200 | 63.200 | 646,354 |
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.