General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	57.100	57.400	57.100	57.300	57.300	395,104
2023-11-02	56.700	57.200	56.600	57.000	57.000	387,681
2023-11-01	56.300	57.100	56.100	56.200	56.200	499,535
2023-10-31	56.400	57.400	55.700	55.800	55.800	568,650
2023-10-30	56.600	56.700	56.100	56.200	56.200	317,367
2023-10-27	56.800	57.000	56.400	56.400	56.400	334,376
2023-10-26	57.700	57.700	56.600	56.600	56.600	782,593
2023-10-25	57.900	58.500	57.700	58.100	58.100	420,673
2023-10-24	57.700	57.800	57.100	57.500	57.500	462,972
2023-10-23	58.300	58.500	57.600	57.800	57.800	317,961
2023-10-20	58.900	59.000	57.600	58.300	58.300	424,358
2023-10-19	58.300	58.900	58.300	58.700	58.700	281,126
2023-10-18	59.300	59.400	58.000	58.300	58.300	519,380
2023-10-17	59.800	60.000	59.200	59.300	59.300	405,521
2023-10-16	59.300	59.700	59.000	59.100	59.100	249,452
2023-10-13	59.000	59.900	59.000	59.300	59.300	374,149
2023-10-12	58.500	59.500	58.500	59.500	59.500	481,786
2023-10-11	59.400	59.400	58.100	58.200	58.200	736,727
2023-10-06	59.000	59.600	58.700	59.000	59.000	386,121
2023-10-05	58.000	59.400	57.900	59.000	59.000	484,117
2023-10-04	58.600	58.600	57.300	57.800	57.800	968,583
2023-10-03	59.100	60.200	59.000	59.000	59.000	704,859
2023-10-02	59.100	59.400	58.200	58.700	58.700	1,117,908
2023-09-28	59.900	59.900	59.000	59.000	59.000	659,181
2023-09-27	60.800	60.800	59.300	59.300	59.300	1,744,727
2023-09-26	60.800	61.400	60.800	61.000	61.000	382,698
2023-09-25	60.900	61.700	60.600	60.700	60.700	981,333
2023-09-22	61.000	61.200	60.400	60.700	60.700	765,834
2023-09-21	62.100	62.200	61.100	61.200	61.200	726,575
2023-09-20	63.100	63.100	62.000	62.100	62.100	482,978
2023-09-19	63.100	63.300	62.400	62.500	62.500	681,188
2023-09-18	61.900	63.400	61.600	62.700	62.700	1,125,567
2023-09-15	62.800	62.800	61.700	61.700	61.700	702,611
2023-09-14	62.400	62.400	61.900	62.400	62.400	792,300
2023-09-13	62.000	62.400	61.800	61.900	61.900	422,884
2023-09-12	61.200	61.900	61.000	61.700	61.700	514,131
2023-09-11	61.600	61.700	61.000	61.100	61.100	706,764
2023-09-08	62.300	62.300	61.300	61.500	61.500	752,949
2023-09-07	63.000	63.400	62.500	62.700	62.700	751,833
2023-09-06	62.800	63.600	62.800	63.500	63.500	879,253
2023-09-05	63.000	63.100	62.400	62.800	62.800	687,148
2023-09-04	63.300	63.400	62.400	63.100	63.100	398,309
2023-09-01	62.500	63.500	62.400	63.100	63.100	907,675
2023-08-31	62.400	62.400	61.800	61.900	61.900	716,567
2023-08-30	61.800	62.700	61.600	62.400	62.400	763,931
2023-08-29	61.300	61.600	60.900	61.500	61.500	823,888
2023-08-28	62.100	62.100	60.800	60.900	60.900	927,836
2023-08-25	61.500	62.200	61.100	61.800	61.800	776,817
2023-08-24	62.500	63.100	61.300	61.500	61.500	1,530,260
2023-08-23	62.700	63.100	62.100	62.300	62.300	754,827
2023-08-22	63.400	63.600	62.700	62.800	62.800	356,611
2023-08-21	63.500	63.500	62.400	63.000	63.000	695,707
2023-08-18	64.000	64.300	62.800	63.000	63.000	639,203
2023-08-17	63.200	64.500	62.300	64.000	64.000	784,100
2023-08-16	63.600	63.900	62.600	63.500	63.500	925,494
2023-08-15	64.300	64.600	63.600	64.000	64.000	727,304
2023-08-14	66.400	66.400	63.600	63.900	63.900	1,238,049
2023-08-11	67.800	67.800	66.300	66.600	66.600	809,265
2023-08-10	68.000	68.200	66.800	67.900	67.900	1,256,622
2023-08-09	66.500	68.100	66.400	68.000	68.000	1,304,036

← NewerPage 13 of 21 · 1,221 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.