General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	79.200	86.200	79.200	85.700	81.722	7,440,293
2022-11-02	78.400	81.700	78.000	80.300	76.573	2,298,910
2022-11-01	76.700	78.000	76.700	77.500	73.903	1,085,548
2022-10-31	78.500	79.000	77.800	77.800	74.189	915,154
2022-10-28	80.200	80.200	77.800	77.900	74.284	1,344,088
2022-10-27	80.500	80.900	80.000	80.200	76.477	764,885
2022-10-26	81.200	81.400	79.000	79.100	75.428	1,263,766
2022-10-25	82.900	82.900	80.400	80.500	76.763	1,639,083
2022-10-24	83.000	83.600	82.000	82.000	78.194	1,763,463
2022-10-21	82.200	83.500	81.400	81.600	77.812	2,153,947
2022-10-20	84.500	84.600	81.300	82.100	78.289	3,814,477
2022-10-19	83.200	84.800	83.000	83.900	80.005	4,384,138
2022-10-18	82.500	82.700	80.700	82.700	78.861	2,077,612
2022-10-17	80.700	80.700	77.400	80.300	76.573	2,671,936
2022-10-14	79.000	82.600	79.000	81.600	77.812	2,526,749
2022-10-13	79.300	79.700	76.000	76.700	73.140	1,757,881
2022-10-12	78.900	80.600	78.900	79.600	75.905	1,236,876
2022-10-11	82.500	82.500	78.800	79.600	75.905	2,828,849
2022-10-07	83.200	85.100	82.700	84.700	80.768	5,122,349
2022-10-06	82.500	83.500	82.100	82.800	78.957	1,631,617
2022-10-05	82.700	82.800	81.200	81.800	78.003	1,342,812
2022-10-04	81.000	82.500	80.300	81.700	77.908	1,736,001
2022-10-03	75.100	80.200	75.000	79.500	75.810	2,345,378
2022-09-30	74.500	76.700	72.200	76.600	73.044	2,344,937
2022-09-29	76.000	76.700	74.200	76.000	72.472	1,951,620
2022-09-28	82.400	83.000	74.300	74.800	71.328	4,757,311
2022-09-27	80.200	82.900	80.200	82.300	78.480	3,320,362
2022-09-26	82.100	82.100	79.100	79.100	75.428	2,567,236
2022-09-23	80.000	86.600	80.000	82.000	78.194	7,636,465
2022-09-22	78.300	79.900	78.000	79.500	75.810	650,243
2022-09-21	79.300	80.200	78.900	79.300	75.619	620,469
2022-09-20	79.900	80.300	79.300	79.400	75.714	271,543
2022-09-19	79.700	80.200	79.000	79.000	75.333	710,994
2022-09-16	81.600	81.600	80.500	80.600	76.859	652,635
2022-09-15	81.400	82.300	80.600	81.200	77.431	1,031,880
2022-09-14	79.000	80.600	78.900	80.300	76.573	840,282
2022-09-13	80.700	81.700	80.700	81.300	77.526	727,936
2022-09-12	80.800	81.300	80.200	80.700	76.954	594,843
2022-09-08	79.000	80.300	78.400	80.200	76.477	780,782
2022-09-07	77.700	78.100	76.800	77.400	73.807	581,061
2022-09-06	78.600	79.800	77.800	78.100	74.475	765,477
2022-09-05	81.000	81.000	77.300	77.500	73.903	1,367,672
2022-09-02	79.600	80.800	79.600	80.000	76.287	495,759
2022-09-01	80.600	81.000	79.500	79.800	76.096	889,588
2022-08-31	79.600	81.100	79.600	80.600	76.859	736,039
2022-08-30	80.000	80.700	79.700	80.300	76.573	781,861
2022-08-29	79.300	80.100	79.000	79.200	75.524	845,364
2022-08-26	81.700	83.300	81.400	81.500	77.717	1,816,165
2022-08-25	80.200	81.700	80.100	80.700	76.954	1,527,174
2022-08-24	80.700	81.800	80.100	80.500	76.763	1,867,734
2022-08-23	80.200	81.500	79.800	81.500	77.717	1,845,179
2022-08-22	81.500	84.500	81.000	81.400	77.622	5,171,258
2022-08-19	78.000	84.200	77.700	83.600	79.719	7,962,045
2022-08-18	76.900	77.000	76.300	76.600	73.044	427,478
2022-08-17	77.100	77.400	76.500	76.800	73.235	536,547
2022-08-16	76.000	77.500	76.000	77.100	73.521	914,969
2022-08-15	77.100	78.300	77.100	77.500	73.903	1,166,362
2022-08-12	75.900	77.300	75.900	77.000	73.426	1,170,352
2022-08-11	74.200	76.900	74.100	76.600	73.044	1,645,970
2022-08-10	73.500	74.100	73.400	73.800	70.374	693,126

← NewerPage 17 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.