General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	64.000	68.700	63.600	68.700	68.700	4,227,709
2026-07-21	63.200	63.800	62.100	62.500	62.500	2,128,476
2026-07-20	64.800	65.200	60.400	61.600	61.600	3,029,100
2026-07-17	67.500	68.300	64.800	64.800	64.800	2,944,649
2026-07-16	70.200	72.100	69.300	69.700	69.700	2,961,563
2026-07-15	69.600	71.500	68.000	70.900	70.900	3,254,520
2026-07-14	70.800	71.400	64.700	69.500	69.500	4,426,170
2026-07-13	72.300	75.400	70.500	70.600	70.600	5,113,865
2026-07-10	70.700	70.700	70.700	70.700	70.700	0
2026-07-09	72.000	72.400	70.100	70.700	70.700	3,831,900
2026-07-08	67.500	72.400	65.700	71.600	71.600	4,807,640
2026-07-07	71.200	71.300	66.500	66.600	66.600	4,670,300
2026-07-06	69.100	71.800	68.000	71.200	71.200	7,450,019
2026-07-03	65.000	68.600	65.000	67.100	67.100	5,695,363
2026-07-02	64.800	68.000	63.000	65.600	65.600	6,968,090
2026-07-01	70.000	70.800	63.700	63.800	63.800	8,391,579
2026-06-30	69.100	70.500	69.000	69.500	69.500	4,505,951
2026-06-29	68.700	71.500	67.300	70.900	70.900	4,353,260
2026-06-26	71.200	72.200	67.900	68.000	68.000	5,831,270
2026-06-25	74.500	75.900	71.500	71.500	71.500	4,266,019
2026-06-24	70.600	75.200	70.300	73.700	73.700	6,049,900
2026-06-23	77.000	77.000	71.400	71.700	71.700	5,885,402
2026-06-22	77.400	77.600	75.000	76.100	76.100	6,194,500
2026-06-18	78.100	78.300	76.000	76.400	76.400	6,506,805
2026-06-17	70.800	77.400	69.700	77.300	77.300	8,964,704
2026-06-16	74.500	75.100	71.000	71.100	71.100	3,457,120
2026-06-15	73.800	75.100	72.700	73.500	73.500	4,128,071
2026-06-12	72.000	72.900	70.300	71.100	71.100	4,054,089
2026-06-11	70.900	71.900	67.100	69.200	69.200	6,859,500
2026-06-10	74.100	76.500	71.200	71.300	71.300	9,969,711
2026-06-09	79.300	79.500	74.400	75.800	75.800	13,354,381
2026-06-08	74.300	79.600	74.300	78.900	78.900	10,785,201
2026-06-05	84.200	86.300	79.300	82.500	82.500	16,073,398
2026-06-04	91.500	95.100	85.100	86.000	86.000	39,837,857
2026-06-03	88.900	91.100	88.900	91.100	91.100	7,558,696
2026-06-02	84.000	86.400	79.900	82.900	82.900	25,151,770
2026-06-01	78.400	84.100	78.000	83.900	83.900	35,835,923
2026-05-29	72.000	77.400	72.000	76.500	76.500	18,251,420
2026-05-28	84.000	84.000	71.200	71.600	71.600	36,536,103
2026-05-27	80.700	85.900	77.400	79.000	79.000	31,927,481
2026-05-26	76.000	82.000	73.200	82.000	82.000	23,753,462
2026-05-25	78.000	78.500	74.500	74.600	74.600	17,515,508
2026-05-22	70.800	76.800	70.400	76.100	76.100	22,177,127
2026-05-21	65.000	69.900	64.700	69.900	69.900	10,312,890
2026-05-20	68.100	68.600	62.900	63.600	63.600	9,576,055
2026-05-19	67.200	70.900	66.800	68.100	68.100	9,280,993
2026-05-18	66.700	67.700	65.300	67.200	67.200	3,975,160
2026-05-15	69.100	70.500	66.000	66.700	66.700	4,727,901
2026-05-14	70.600	71.200	67.900	68.500	68.500	6,348,640
2026-05-13	67.500	70.500	65.000	69.600	69.600	7,504,497
2026-05-12	69.000	71.400	67.000	67.800	67.800	9,698,461
2026-05-11	65.400	67.900	63.900	66.600	66.600	6,464,190
2026-05-08	70.500	70.600	65.300	65.500	65.500	11,671,373
2026-05-07	73.000	73.400	70.500	70.900	70.900	11,327,591
2026-05-06	78.000	79.000	72.700	72.900	72.900	18,135,125
2026-05-05	78.200	81.500	77.700	80.700	80.700	4,463,111
2026-05-04	78.000	78.400	76.200	77.900	77.900	1,935,204
2026-04-30	79.900	79.900	76.200	76.200	76.200	3,457,600
2026-04-29	76.600	79.600	76.600	79.000	79.000	3,414,478
2026-04-28	73.700	78.600	73.600	78.600	78.600	3,369,122

← NewerPage 2 of 21 · 1,219 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.