General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	86.500	87.200	86.000	87.000	82.962	2,159,949
2023-02-07	85.500	86.100	85.000	85.600	81.627	1,483,197
2023-02-06	84.600	86.500	84.600	86.500	82.485	2,066,912
2023-02-03	85.500	85.500	84.300	84.600	80.673	1,228,663
2023-02-02	85.800	85.800	85.200	85.500	81.531	2,125,916
2023-02-01	85.000	85.100	84.200	85.100	81.150	1,533,741
2023-01-31	83.800	85.000	83.400	85.000	81.054	2,203,225
2023-01-30	83.400	83.600	82.700	83.400	79.529	1,137,735
2023-01-17	82.300	82.500	81.900	82.100	78.289	643,957
2023-01-16	81.600	82.300	81.100	81.700	77.908	709,091
2023-01-13	82.000	82.400	81.200	81.500	77.717	1,029,022
2023-01-12	82.700	82.700	81.200	81.300	77.526	2,218,843
2023-01-11	83.900	83.900	82.600	82.700	78.861	1,432,839
2023-01-10	83.200	84.300	82.600	82.900	79.052	1,524,922
2023-01-09	83.900	84.100	83.100	83.800	79.910	2,132,951
2023-01-06	83.200	84.400	81.100	83.900	80.005	5,058,505
2023-01-05	86.500	86.900	85.100	85.600	81.627	2,705,223
2023-01-04	88.200	88.200	85.200	86.000	82.008	2,712,173
2023-01-03	87.900	88.300	86.000	87.800	83.724	1,363,357
2022-12-30	91.800	91.800	87.300	88.000	83.915	1,755,138
2022-12-29	89.400	89.600	88.200	89.600	85.441	668,849
2022-12-28	92.100	92.100	89.200	89.300	85.155	1,096,893
2022-12-27	92.500	93.000	92.100	92.800	88.492	495,247
2022-12-26	93.400	93.500	91.900	92.500	88.206	501,700
2022-12-23	91.900	93.300	90.700	93.300	88.969	943,453
2022-12-22	94.000	94.900	92.300	92.600	88.302	908,027
2022-12-21	94.200	95.100	91.900	93.400	89.065	1,442,905
2022-12-20	94.800	95.600	92.600	93.300	88.969	1,852,965
2022-12-19	94.100	95.100	93.300	94.300	89.923	1,163,898
2022-12-16	92.600	94.900	92.200	94.900	90.495	2,354,367
2022-12-15	94.500	96.500	93.500	93.500	89.160	2,924,667
2022-12-14	92.300	95.800	91.900	95.600	91.162	5,007,147
2022-12-13	92.000	92.300	90.700	91.100	86.871	958,616
2022-12-12	89.700	91.700	89.100	91.400	87.157	1,130,711
2022-12-09	90.300	90.600	89.400	89.700	85.536	518,104
2022-12-08	91.000	91.000	89.500	89.700	85.536	744,040
2022-12-07	91.600	91.800	89.500	90.500	86.299	1,444,314
2022-12-06	91.000	92.500	91.000	91.700	87.443	1,954,492
2022-12-05	91.500	92.500	91.400	92.000	87.729	1,554,054
2022-12-02	91.000	91.700	90.200	91.300	87.062	1,463,154
2022-12-01	89.900	91.500	89.500	90.900	86.681	3,208,848
2022-11-30	87.100	88.900	86.700	88.900	84.773	2,097,993
2022-11-29	87.200	87.400	85.500	87.100	83.057	1,818,876
2022-11-28	86.500	87.500	85.600	86.500	82.485	1,148,744
2022-11-25	88.900	88.900	86.800	86.800	82.771	1,863,587
2022-11-24	88.500	88.600	87.600	88.200	84.106	1,115,917
2022-11-23	88.400	88.800	87.300	87.500	83.438	1,536,168
2022-11-22	89.600	89.600	87.400	88.200	84.106	2,458,377
2022-11-21	92.300	92.300	89.300	89.600	85.441	3,833,497
2022-11-18	90.000	93.000	89.500	92.100	87.825	5,068,342
2022-11-17	87.900	90.400	86.600	89.200	85.059	3,074,657
2022-11-16	88.000	89.000	87.100	87.500	83.438	2,035,823
2022-11-15	87.700	88.500	86.700	87.800	83.724	1,928,155
2022-11-14	87.600	88.200	87.000	87.600	83.534	1,251,639
2022-11-11	89.900	89.900	86.400	86.700	82.676	3,291,466
2022-11-10	87.000	88.000	86.700	87.400	83.343	1,772,352
2022-11-09	88.000	88.300	85.900	87.000	82.962	2,872,895
2022-11-08	86.500	87.800	85.700	87.000	82.962	3,898,259
2022-11-07	85.900	88.700	83.800	85.700	81.722	8,433,497
2022-11-04	85.000	86.400	82.600	85.000	81.054	5,757,006

← NewerPage 16 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.