General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	73.500	74.700	73.500	74.500	71.042	406,551
2022-08-08	75.700	75.700	73.700	74.100	70.660	1,065,833
2022-08-05	75.400	76.000	75.100	75.800	72.281	455,087
2022-08-04	74.000	75.100	73.400	74.600	71.137	688,730
2022-08-03	75.100	75.900	74.400	74.900	71.423	714,003
2022-08-02	77.200	77.200	74.500	75.000	71.519	974,924
2022-08-01	76.500	78.200	76.500	77.800	74.189	433,456
2022-07-29	77.400	78.800	77.400	78.100	74.475	1,248,962
2022-07-28	78.000	78.000	76.800	77.400	73.807	505,605
2022-07-27	76.900	77.700	76.700	77.600	73.998	420,070
2022-07-26	77.900	77.900	76.000	76.900	73.330	611,059
2022-07-25	77.000	77.600	76.800	77.200	73.616	351,502
2022-07-22	77.700	77.700	76.500	76.600	73.044	482,412
2022-07-21	75.500	77.400	75.500	77.300	73.712	568,792
2022-07-20	76.600	77.000	75.200	75.500	71.995	811,142
2022-07-19	75.000	76.000	74.900	75.500	71.995	445,154
2022-07-18	75.800	76.000	75.100	75.700	72.186	407,646
2022-07-15	75.800	75.800	74.800	75.400	71.900	510,409
2022-07-14	73.100	75.700	72.300	75.600	72.091	913,500
2022-07-13	72.500	73.600	72.100	72.900	69.516	1,097,983
2022-07-12	73.600	73.600	71.200	71.800	68.467	1,258,482
2022-07-11	74.000	75.100	73.800	74.500	71.042	1,290,844
2022-07-08	74.000	74.100	71.600	72.500	69.135	963,812
2022-07-07	73.400	73.400	69.700	72.100	68.753	1,587,292
2022-07-06	73.000	73.900	71.000	71.000	67.704	1,322,347
2022-07-05	73.500	74.700	70.600	72.600	69.230	1,031,598
2022-07-04	70.800	74.800	70.800	71.900	68.563	1,285,799
2022-07-01	76.000	76.400	72.000	72.100	68.753	1,472,596
2022-06-30	76.700	77.800	76.500	76.500	72.949	1,120,955
2022-06-29	77.800	78.400	76.600	76.600	73.044	813,955
2022-06-28	80.400	80.400	78.100	78.400	74.761	457,163
2022-06-27	78.900	79.900	78.500	79.900	76.191	543,817
2022-06-24	76.700	78.400	76.700	77.800	74.189	445,161
2022-06-23	76.500	77.800	75.700	76.700	73.140	603,831
2022-06-22	78.900	79.600	75.700	75.900	72.377	1,413,110
2022-06-21	78.400	79.700	77.600	79.100	75.428	821,746
2022-06-20	80.100	80.800	77.500	77.500	73.903	1,291,128
2022-06-17	78.900	81.400	78.600	81.000	77.240	1,492,165
2022-06-16	85.100	85.500	80.500	80.500	76.763	2,098,688
2022-06-15	84.600	85.600	84.400	84.900	80.959	532,855
2022-06-14	84.000	85.600	84.000	85.000	81.054	527,240
2022-06-13	85.500	85.600	84.500	85.000	81.054	897,146
2022-06-10	87.500	87.700	87.000	87.000	82.962	458,874
2022-06-09	87.300	88.600	87.300	87.900	83.820	437,412
2022-06-08	87.800	88.100	87.200	87.200	83.152	509,284
2022-06-07	87.500	87.900	87.000	87.200	83.152	380,728
2022-06-06	89.400	89.400	87.600	87.600	83.534	698,119
2022-06-02	88.100	89.400	87.700	88.500	84.392	861,353
2022-06-01	90.400	90.400	88.100	88.100	84.011	1,812,823
2022-05-31	88.000	90.900	87.500	90.900	86.681	2,984,179
2022-05-30	90.000	92.500	89.900	92.500	83.438	2,349,867
2022-05-27	89.200	90.000	88.600	89.000	80.281	1,079,307
2022-05-26	87.700	89.800	87.500	89.000	80.281	1,173,545
2022-05-25	85.700	87.200	85.700	86.800	78.297	793,401
2022-05-24	85.800	86.400	85.500	85.500	77.124	612,361
2022-05-23	85.900	86.100	84.900	85.300	76.944	410,918
2022-05-20	84.200	85.300	84.200	84.900	76.583	588,494
2022-05-19	82.800	84.100	82.700	84.000	75.771	587,831
2022-05-18	84.500	85.400	84.300	84.500	76.222	1,023,248
2022-05-17	82.800	84.100	82.800	84.000	75.771	843,230

← NewerPage 18 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.