General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	67.300	67.400	66.000	66.300	66.300	795,666
2023-08-07	67.100	68.700	66.800	67.200	67.200	1,090,480
2023-08-04	66.600	67.400	66.300	67.100	67.100	353,758
2023-08-02	67.700	67.900	66.500	66.600	66.600	964,643
2023-08-01	67.700	68.600	67.200	67.300	67.300	554,213
2023-07-31	68.800	69.100	67.400	67.600	67.600	1,264,564
2023-07-28	68.400	69.000	68.000	68.800	68.800	683,046
2023-07-27	67.200	68.800	67.000	68.400	68.400	848,726
2023-07-26	67.600	67.700	67.000	67.000	67.000	697,274
2023-07-25	67.900	68.100	67.000	67.600	67.600	880,115
2023-07-24	67.100	68.300	65.200	68.000	68.000	1,967,184
2023-07-21	68.100	68.300	66.800	66.900	66.900	1,399,091
2023-07-20	67.700	68.700	67.400	68.100	68.100	1,195,524
2023-07-19	68.900	68.900	67.500	67.800	67.800	1,266,080
2023-07-18	69.600	70.000	68.500	68.500	68.500	1,068,349
2023-07-17	69.600	69.600	68.800	69.600	69.600	613,222
2023-07-14	69.500	69.500	68.700	69.000	69.000	705,370
2023-07-13	69.600	70.100	69.000	69.000	69.000	728,444
2023-07-12	69.200	69.400	68.700	69.000	69.000	562,251
2023-07-11	69.400	69.500	68.400	68.700	68.700	1,150,408
2023-07-10	70.400	70.400	68.600	68.700	68.700	2,061,829
2023-07-07	72.000	72.000	70.200	70.400	70.400	1,884,663
2023-07-06	73.300	73.300	72.100	72.100	72.100	1,441,232
2023-07-05	73.100	74.000	73.100	73.500	73.500	791,994
2023-07-04	73.400	73.400	72.800	73.100	73.100	670,041
2023-07-03	73.500	73.700	73.300	73.400	73.400	608,059
2023-06-30	72.900	73.300	72.400	72.900	72.900	658,054
2023-06-29	74.000	74.000	72.500	72.800	72.800	2,116,519
2023-06-28	73.400	73.700	73.100	73.500	73.500	737,772
2023-06-27	74.300	74.300	73.100	73.100	73.100	1,737,705
2023-06-26	74.600	74.600	74.000	74.300	74.300	705,638
2023-06-21	74.900	75.000	74.400	74.600	74.600	720,189
2023-06-20	74.600	74.900	74.200	74.800	74.800	1,524,839
2023-06-19	74.300	75.400	74.000	74.200	74.200	1,725,267
2023-06-16	75.000	75.100	74.200	74.400	74.400	1,533,473
2023-06-15	75.900	76.200	75.000	75.000	75.000	1,242,410
2023-06-14	76.500	76.600	75.500	75.600	75.600	2,101,655
2023-06-13	76.900	77.500	76.000	76.200	76.200	3,870,110
2023-06-12	75.100	75.800	74.500	75.700	75.700	1,862,608
2023-06-09	74.800	74.900	73.800	74.800	74.800	1,563,883
2023-06-08	75.600	75.600	74.500	74.500	74.500	1,736,614
2023-06-07	76.100	76.100	75.400	75.600	75.600	2,576,063
2023-06-06	79.800	79.800	76.100	76.700	76.700	6,207,343
2023-06-05	75.400	80.700	75.400	79.800	79.800	6,709,781
2023-06-02	74.900	75.000	73.700	74.300	74.300	1,562,818
2023-06-01	73.500	74.500	73.400	74.500	74.500	1,357,573
2023-05-31	73.900	73.900	73.100	73.500	73.500	1,408,189
2023-05-30	73.200	74.000	72.800	73.300	73.300	1,749,364
2023-05-29	74.900	76.200	74.900	75.400	71.900	1,952,525
2023-05-26	75.800	75.900	74.400	74.400	70.946	1,258,686
2023-05-25	75.800	76.000	75.100	75.300	71.805	839,016
2023-05-24	76.200	76.300	75.300	75.600	72.091	989,170
2023-05-23	76.100	76.600	75.900	76.400	72.854	1,167,216
2023-05-22	75.200	76.600	75.200	76.000	72.472	1,323,239
2023-05-19	75.600	75.800	74.700	75.000	71.519	713,428
2023-05-18	74.900	75.700	74.100	75.300	71.805	1,746,180
2023-05-17	74.500	75.000	74.100	74.500	71.042	1,483,775
2023-05-16	73.700	74.800	73.600	74.100	70.660	1,426,112
2023-05-15	74.200	74.200	73.200	73.400	69.993	1,218,457
2023-05-12	75.100	75.500	74.100	74.400	70.946	1,316,377

← NewerPage 14 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.