General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	73.800	73.800	69.300	72.700	72.700	3,882,296
2026-04-24	77.400	78.300	68.900	74.300	74.300	6,760,064
2026-04-23	83.100	83.100	74.000	75.900	75.900	7,454,666
2026-04-22	81.500	83.900	81.400	81.700	81.700	6,184,748
2026-04-21	83.800	83.800	79.400	79.900	79.900	10,318,914
2026-04-20	78.500	84.800	75.200	83.800	83.800	49,495,043
2026-04-17	75.000	82.800	74.400	77.600	77.600	44,232,138
2026-04-16	70.200	77.100	65.100	76.800	76.800	50,234,982
2026-04-15	66.200	70.100	62.100	70.100	70.100	37,988,802
2026-04-14	63.800	63.800	63.800	63.800	63.800	4,544,376
2026-04-13	53.300	58.000	52.700	58.000	58.000	4,337,986
2026-04-10	54.600	55.000	51.900	52.800	52.800	4,098,300
2026-04-09	55.700	56.600	53.800	54.100	54.100	3,817,152
2026-04-08	55.900	57.300	55.400	55.600	55.600	3,479,251
2026-04-07	56.400	56.900	54.600	55.000	55.000	3,487,000
2026-04-02	55.400	57.900	55.200	56.000	56.000	5,781,257
2026-04-01	54.000	55.500	53.600	54.400	54.400	5,011,043
2026-03-31	56.100	56.200	51.000	51.900	51.900	9,266,501
2026-03-30	57.800	57.800	56.500	56.600	56.600	2,713,324
2026-03-27	60.100	60.200	57.400	59.000	59.000	4,360,233
2026-03-26	61.400	63.600	60.500	60.500	60.500	6,683,250
2026-03-25	60.500	62.500	60.100	60.400	60.400	5,838,020
2026-03-24	61.600	64.000	58.700	58.700	58.700	7,746,559
2026-03-23	61.000	61.700	58.800	59.800	59.800	8,226,814
2026-03-20	66.000	67.200	62.400	63.600	63.600	16,974,208
2026-03-19	63.200	69.300	62.100	64.700	64.700	22,315,186
2026-03-18	60.400	65.400	57.300	63.200	63.200	20,483,394
2026-03-17	62.500	65.000	59.500	60.400	60.400	13,369,874
2026-03-16	63.400	65.800	58.800	59.800	59.800	12,029,097
2026-03-13	62.100	63.300	58.600	63.000	63.000	12,993,764
2026-03-12	63.000	66.600	62.000	64.300	64.300	21,497,441
2026-03-11	58.600	63.200	58.100	63.200	63.200	8,718,556
2026-03-10	57.800	60.500	55.800	57.500	57.500	15,777,229
2026-03-09	56.500	58.200	56.500	56.500	56.500	4,923,031
2026-03-06	55.900	62.700	55.000	62.700	62.700	20,017,751
2026-03-05	54.500	57.200	52.000	57.000	57.000	16,830,526
2026-03-04	56.400	57.900	52.000	52.000	52.000	13,146,860
2026-03-03	56.500	57.700	55.300	57.700	57.700	15,735,457
2026-03-02	46.100	52.500	46.000	52.500	52.500	8,967,000
2026-02-26	43.650	47.750	43.600	47.750	47.750	15,602,255
2026-02-25	44.250	44.250	43.000	43.450	43.450	2,778,000
2026-02-24	43.400	44.500	43.350	44.300	44.300	2,271,011
2026-02-23	42.800	43.700	42.350	43.150	43.150	2,216,025
2026-02-11	43.650	43.650	42.200	43.000	43.000	1,716,112
2026-02-10	42.750	44.300	42.350	43.700	43.700	3,047,100
2026-02-09	41.850	43.500	41.350	42.150	42.150	2,565,104
2026-02-06	40.950	42.700	39.450	41.900	41.900	2,171,120
2026-02-05	41.850	42.450	40.700	40.950	40.950	1,421,020
2026-02-04	40.200	43.700	39.650	42.300	42.300	4,006,100
2026-02-03	39.450	40.450	39.150	40.150	40.150	1,274,000
2026-02-02	38.850	39.150	38.450	38.600	38.600	854,124
2026-01-30	39.600	39.900	38.750	39.200	39.200	1,848,531
2026-01-29	41.200	41.200	40.000	40.000	40.000	2,433,272
2026-01-28	41.700	42.200	41.100	41.200	41.200	1,151,000
2026-01-27	42.850	42.950	41.450	41.700	41.700	1,876,740
2026-01-26	42.650	42.700	42.200	42.550	42.550	998,372
2026-01-23	42.900	43.150	42.000	42.300	42.300	918,200
2026-01-22	42.900	43.400	42.500	42.650	42.650	897,000
2026-01-21	43.400	43.400	42.150	42.150	42.150	1,155,191
2026-01-20	43.650	44.050	43.300	43.400	43.400	1,004,047

← NewerPage 3 of 5 · 243 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.