General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	83.000	83.700	82.100	82.400	74.328	739,964
2022-05-13	81.600	82.300	80.800	82.200	74.147	1,342,773
2022-05-12	81.800	82.300	80.500	80.600	72.704	2,497,105
2022-05-11	86.300	86.300	83.300	83.400	75.230	2,014,890
2022-05-10	88.400	88.600	84.400	86.500	78.026	2,865,049
2022-05-09	91.400	91.500	89.900	89.900	81.093	1,376,634
2022-05-06	91.700	92.400	91.600	92.400	83.348	606,093
2022-05-05	94.000	94.500	93.700	94.000	84.791	578,841
2022-05-04	93.100	93.700	92.900	93.100	83.980	237,606
2022-05-03	91.800	93.100	90.900	93.000	83.889	705,969
2022-04-29	92.500	92.900	91.500	91.700	82.717	509,233
2022-04-28	92.100	92.200	90.900	91.900	82.897	470,379
2022-04-27	92.500	92.500	90.600	91.700	82.717	902,011
2022-04-26	92.900	94.000	92.500	93.400	84.250	636,397
2022-04-25	95.100	95.100	92.400	92.400	83.348	1,230,518
2022-04-22	95.800	96.500	95.800	95.900	86.505	367,900
2022-04-21	96.700	97.400	96.200	96.400	86.956	725,526
2022-04-20	96.600	96.900	95.900	95.900	86.505	507,384
2022-04-19	94.900	96.500	94.500	96.200	86.776	997,389
2022-04-18	93.500	94.400	92.900	93.900	84.701	323,206
2022-04-15	93.700	94.700	93.400	93.500	84.340	443,233
2022-04-14	94.200	95.200	93.800	94.200	84.972	607,998
2022-04-13	93.600	94.000	93.000	93.800	84.611	375,640
2022-04-12	92.000	93.100	91.300	92.900	83.799	623,342
2022-04-11	95.700	95.700	92.500	92.800	83.709	1,112,415
2022-04-08	97.400	97.500	95.300	95.800	86.415	794,435
2022-04-07	98.500	98.700	96.400	96.700	87.227	1,735,266
2022-04-06	96.800	97.300	96.200	97.300	87.768	718,439
2022-04-01	96.000	97.600	95.000	97.500	87.949	1,183,970
2022-03-31	97.000	97.000	95.700	95.900	86.505	798,667
2022-03-30	95.900	97.700	95.500	97.000	87.498	1,921,273
2022-03-29	96.200	96.300	94.600	95.000	85.693	908,948
2022-03-28	95.600	95.800	94.600	95.500	86.144	684,742
2022-03-25	96.500	96.900	95.400	95.800	86.415	1,208,405
2022-03-24	96.000	96.900	95.800	96.500	87.047	964,289
2022-03-23	96.300	97.000	95.500	96.300	86.866	943,406
2022-03-22	95.100	95.900	95.100	95.900	86.505	667,946
2022-03-21	94.200	96.600	93.900	96.000	86.596	1,752,791
2022-03-18	93.800	94.200	93.100	93.100	83.980	976,968
2022-03-17	91.800	94.000	91.800	93.800	84.611	1,244,833
2022-03-16	91.100	91.600	90.200	91.300	82.356	591,642
2022-03-15	91.300	91.500	89.800	90.200	81.364	1,414,969
2022-03-14	94.200	94.200	91.900	92.300	83.258	924,833
2022-03-11	93.800	94.300	93.000	93.100	83.980	772,545
2022-03-10	94.400	94.500	93.500	94.000	84.791	1,560,319
2022-03-09	94.700	95.000	92.600	93.300	84.160	2,242,131
2022-03-08	92.000	94.700	91.800	94.100	84.882	3,314,642
2022-03-07	91.100	92.200	90.100	91.500	82.536	2,136,101
2022-03-04	90.300	90.700	90.000	90.000	81.183	711,655
2022-03-03	91.500	91.700	91.000	91.000	82.085	605,913
2022-03-02	90.000	91.200	90.000	90.900	81.995	637,894
2022-03-01	90.600	90.900	89.600	90.600	81.725	1,061,829
2022-02-25	90.000	90.400	88.500	90.000	81.183	2,054,977
2022-02-24	90.800	90.800	89.300	89.600	80.822	2,189,068
2022-02-23	92.100	92.700	90.900	91.300	82.356	1,556,772
2022-02-22	93.000	93.000	91.500	91.800	82.807	892,215
2022-02-21	93.200	93.500	92.600	93.100	83.980	382,093
2022-02-18	92.700	93.300	92.400	92.900	83.799	604,174
2022-02-17	93.400	94.300	93.300	93.400	84.250	706,515
2022-02-16	94.000	94.200	93.200	93.500	84.340	476,118

← NewerPage 19 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.