General Interface Solution GIS Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	64.100	64.400	63.700	64.100	64.100	458,914
2024-01-26	64.500	66.000	64.200	64.200	64.200	687,750
2024-01-25	65.100	65.200	64.400	64.500	64.500	542,645
2024-01-24	64.400	66.600	64.300	65.300	65.300	2,004,989
2024-01-23	63.800	64.700	63.800	64.400	64.400	477,036
2024-01-22	63.200	65.200	63.200	63.800	63.800	1,188,749
2024-01-19	63.200	63.600	62.600	63.000	63.000	503,188
2024-01-18	63.000	63.500	62.700	62.800	62.800	629,812
2024-01-17	63.300	63.500	62.000	62.300	62.300	845,760
2024-01-16	63.200	63.400	62.700	63.100	63.100	533,139
2024-01-15	62.600	63.900	62.600	63.200	63.200	362,824
2024-01-12	63.000	63.300	62.500	62.500	62.500	415,082
2024-01-11	62.700	63.400	62.500	63.400	63.400	338,146
2024-01-10	63.500	63.500	62.500	62.500	62.500	709,747
2024-01-09	64.900	64.900	63.400	63.600	63.600	757,121
2024-01-08	64.600	65.600	64.300	64.700	64.700	685,654
2024-01-05	64.000	66.100	64.000	65.300	65.300	870,877
2024-01-04	65.300	65.400	63.900	64.000	64.000	934,055
2024-01-03	66.600	66.700	65.200	65.300	65.300	1,041,409
2024-01-02	66.000	67.500	65.900	66.600	66.600	1,373,686
2023-12-29	66.500	66.500	65.900	66.000	66.000	409,260
2023-12-28	66.300	66.400	65.700	66.400	66.400	757,108
2023-12-27	66.200	66.700	66.100	66.200	66.200	1,050,778
2023-12-26	67.600	69.000	65.800	66.100	66.100	4,341,107
2023-12-25	67.000	67.700	66.100	67.500	67.500	1,629,726
2023-12-22	66.700	67.400	66.500	66.500	66.500	701,738
2023-12-21	65.600	66.900	65.600	66.600	66.600	581,720
2023-12-20	65.400	66.600	65.400	66.500	66.500	669,592
2023-12-19	66.600	66.700	65.600	65.900	65.900	1,172,659
2023-12-18	66.900	67.400	66.500	66.600	66.600	1,417,920
2023-12-15	65.000	68.000	65.000	66.900	66.900	6,766,994
2023-12-14	64.000	65.100	64.000	64.700	64.700	922,300
2023-12-13	64.900	65.200	63.500	63.600	63.600	793,427
2023-12-12	63.500	65.700	63.200	64.900	64.900	1,743,376
2023-12-11	64.700	64.700	63.100	63.400	63.400	637,517
2023-12-08	64.900	65.200	64.100	64.300	64.300	581,312
2023-12-07	64.000	64.900	64.000	64.400	64.400	820,387
2023-12-06	64.600	65.100	63.700	64.000	64.000	841,414
2023-12-05	65.000	65.000	64.400	64.600	64.600	686,558
2023-12-04	65.300	65.900	65.000	65.300	65.300	713,308
2023-12-01	65.800	66.300	65.000	65.300	65.300	1,288,969
2023-11-30	66.300	67.500	65.900	65.900	65.900	1,407,696
2023-11-29	67.000	67.100	66.100	66.300	66.300	1,081,344
2023-11-28	65.900	67.100	65.600	66.800	66.800	2,163,799
2023-11-27	66.500	66.700	65.200	65.900	65.900	2,018,372
2023-11-24	66.600	67.000	66.000	66.800	66.800	3,681,304
2023-11-23	62.900	66.500	62.900	66.400	66.400	6,100,018
2023-11-22	62.300	63.300	62.300	63.000	63.000	810,489
2023-11-21	63.400	63.400	62.500	62.700	62.700	1,522,867
2023-11-20	62.300	64.500	61.800	63.400	63.400	2,444,657
2023-11-17	63.000	63.000	62.100	62.500	62.500	1,810,434
2023-11-16	63.700	64.900	62.800	63.400	63.400	6,959,650
2023-11-15	57.300	61.500	57.300	61.300	61.300	3,532,040
2023-11-14	56.800	57.400	56.500	56.800	56.800	763,871
2023-11-13	57.900	57.900	56.800	56.800	56.800	1,776,117
2023-11-10	58.600	59.300	58.600	58.800	58.800	473,688
2023-11-09	59.000	59.200	58.700	59.100	59.100	339,062
2023-11-08	58.400	59.300	58.200	59.200	59.200	762,428
2023-11-07	58.300	58.300	57.900	58.000	58.000	351,027
2023-11-06	57.500	58.300	57.500	58.300	58.300	514,628

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.