General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	77.200	77.200	75.000	75.100	71.614	1,728,836
2023-05-10	76.500	76.600	75.700	76.600	73.044	1,351,121
2023-05-09	77.400	77.600	76.300	76.500	72.949	1,452,253
2023-05-08	77.000	77.600	75.500	77.500	73.903	3,348,082
2023-05-05	78.300	78.500	77.000	77.100	73.521	3,073,887
2023-05-04	79.000	79.200	78.000	78.800	75.142	1,874,952
2023-05-03	79.700	79.900	79.200	79.200	75.524	802,995
2023-05-02	79.500	80.200	79.500	79.900	76.191	681,031
2023-04-28	80.100	80.300	79.400	79.500	75.810	611,507
2023-04-27	79.700	79.800	78.800	79.300	75.619	331,483
2023-04-26	78.900	79.900	78.400	79.300	75.619	704,752
2023-04-25	81.000	81.000	78.700	78.900	75.238	1,552,373
2023-04-24	81.400	81.800	80.400	80.500	76.763	1,111,329
2023-04-21	81.800	82.400	80.200	80.800	77.049	1,282,530
2023-04-20	83.000	83.000	81.500	81.600	77.812	1,111,680
2023-04-19	84.200	84.200	82.200	82.200	78.384	1,401,259
2023-04-18	83.800	84.400	83.400	83.800	79.910	2,035,011
2023-04-17	83.500	83.600	82.600	82.700	78.861	1,357,966
2023-04-14	82.600	84.700	82.300	83.800	79.910	2,846,430
2023-04-13	82.900	82.900	81.800	82.600	78.766	823,052
2023-04-12	82.900	83.100	82.500	83.000	79.147	435,036
2023-04-11	83.000	83.200	82.600	83.000	79.147	570,014
2023-04-10	82.600	83.000	82.300	82.900	79.052	440,109
2023-04-07	81.900	82.500	81.900	82.300	78.480	372,906
2023-04-06	81.700	82.400	81.200	82.200	78.384	354,258
2023-03-31	83.200	83.200	81.800	82.000	78.194	962,218
2023-03-30	83.000	83.300	82.200	82.600	78.766	536,988
2023-03-29	82.100	82.600	82.100	82.500	78.670	439,514
2023-03-28	82.800	82.800	81.700	81.900	78.098	720,620
2023-03-27	83.400	83.400	82.800	82.800	78.957	281,900
2023-03-24	83.000	83.600	83.000	83.400	79.529	685,167
2023-03-23	82.600	82.800	82.100	82.600	78.766	388,253
2023-03-22	82.700	83.000	82.300	82.400	78.575	566,270
2023-03-21	82.800	82.900	82.000	82.100	78.289	588,367
2023-03-20	81.500	82.300	81.500	82.100	78.289	630,474
2023-03-17	80.500	82.000	80.300	82.000	78.194	608,830
2023-03-16	81.000	81.100	79.600	79.900	76.191	1,496,241
2023-03-15	82.200	82.400	81.400	81.400	77.622	571,196
2023-03-14	81.800	82.000	81.300	81.800	78.003	639,929
2023-03-13	82.000	82.400	81.300	82.400	78.575	1,287,006
2023-03-10	84.400	84.400	82.000	82.400	78.575	2,509,528
2023-03-09	84.700	84.900	84.100	84.600	80.673	765,145
2023-03-08	85.000	85.000	84.000	84.300	80.387	1,685,044
2023-03-07	85.100	85.200	84.600	85.000	81.054	1,226,855
2023-03-06	84.900	85.700	84.700	85.500	81.531	1,375,709
2023-03-03	84.500	84.800	84.300	84.500	80.578	734,091
2023-03-02	85.300	85.300	83.700	84.100	80.196	1,301,188
2023-03-01	84.000	85.000	84.000	84.500	80.578	1,492,107
2023-02-24	87.100	87.700	86.100	86.500	82.485	790,898
2023-02-23	86.800	87.300	86.600	86.700	82.676	916,772
2023-02-22	86.900	86.900	85.700	86.300	82.294	917,799
2023-02-21	86.100	87.000	86.000	86.800	82.771	937,403
2023-02-20	86.800	86.800	85.500	86.100	82.103	1,895,362
2023-02-17	85.800	86.900	85.300	86.800	82.771	1,938,642
2023-02-16	85.800	87.300	85.200	86.900	82.866	2,256,700
2023-02-15	84.500	85.400	84.500	84.600	80.673	625,440
2023-02-14	85.600	85.800	85.000	85.400	81.436	443,065
2023-02-13	85.000	85.200	84.200	84.800	80.864	593,913
2023-02-10	86.300	86.300	84.700	84.700	80.768	1,117,761
2023-02-09	87.300	87.300	86.000	86.200	82.199	772,476

← NewerPage 15 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.