General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.650	44.050	43.300	43.400	43.400	1,004,047
2026-01-19	43.250	44.800	43.150	43.900	43.900	1,367,888
2026-01-16	43.750	44.000	43.050	43.250	43.250	872,030
2026-01-15	43.350	43.500	42.600	43.450	43.450	632,033
2026-01-14	42.750	43.350	42.750	43.100	43.100	829,210
2026-01-13	42.350	42.800	41.950	42.450	42.450	759,100
2026-01-12	42.350	42.950	41.900	42.900	42.900	784,000
2026-01-09	42.150	42.200	40.900	41.850	41.850	928,000
2026-01-08	43.100	43.450	41.850	41.850	41.850	1,125,377
2026-01-07	42.450	43.650	42.450	43.000	43.000	1,063,153
2026-01-06	41.800	43.000	41.550	42.450	42.450	971,383
2026-01-05	42.500	42.750	41.150	41.400	41.400	1,628,001
2026-01-02	43.650	43.650	42.500	42.500	42.500	585,301
2025-12-31	42.500	43.700	42.500	42.750	42.750	668,000
2025-12-30	42.650	43.000	42.300	42.850	42.850	601,028
2025-12-29	42.700	43.450	42.650	42.850	42.850	477,020
2025-12-26	43.500	43.500	42.400	42.500	42.500	952,000
2025-12-24	44.200	44.250	43.400	43.500	43.500	389,000
2025-12-23	45.150	45.150	43.550	43.700	43.700	780,020
2025-12-22	43.800	44.600	43.700	44.550	44.550	778,010
2025-12-19	43.400	44.000	42.700	43.800	43.800	1,288,000
2025-12-18	43.100	44.300	42.800	43.100	43.100	872,000
2025-12-17	43.800	44.350	43.600	43.600	43.600	797,010
2025-12-16	44.050	44.350	42.900	43.150	43.150	1,319,035
2025-12-15	44.800	45.100	44.400	44.400	44.400	1,288,025
2025-12-12	45.300	45.600	44.050	45.600	45.600	1,918,167
2025-12-11	48.500	48.500	44.650	44.750	44.750	5,666,000
2025-12-10	43.500	47.500	43.500	47.500	47.500	4,388,038
2025-12-09	44.700	45.400	42.350	43.200	43.200	1,907,000
2025-12-08	42.200	43.000	42.200	42.600	42.600	592,000
2025-12-05	42.550	42.550	41.850	42.200	42.200	683,000
2025-12-04	42.650	43.050	42.200	42.300	42.300	445,001
2025-12-03	42.750	42.900	42.500	42.650	42.650	382,010
2025-12-02	42.500	42.750	42.050	42.150	42.150	708,000
2025-12-01	42.700	42.950	41.900	42.150	42.150	697,050
2025-11-28	42.450	42.900	42.250	42.700	42.700	541,000
2025-11-27	42.700	43.000	42.350	42.750	42.750	437,000
2025-11-26	42.150	42.400	41.800	42.350	42.350	702,000
2025-11-25	41.650	42.000	41.300	41.600	41.600	747,000
2025-11-24	41.950	42.200	40.950	40.950	40.950	1,153,040
2025-11-21	41.200	42.200	40.850	41.700	41.700	821,005
2025-11-20	42.400	42.600	41.550	42.200	42.200	889,000
2025-11-19	43.000	43.000	41.100	41.400	41.400	2,251,000
2025-11-18	43.400	43.650	42.150	42.250	42.250	1,112,000
2025-11-17	44.750	44.800	43.700	43.850	43.850	498,003
2025-11-14	45.100	45.350	44.500	44.500	44.500	671,200
2025-11-13	46.200	46.700	45.650	45.700	45.700	767,068
2025-11-12	45.650	47.000	45.500	46.500	46.500	1,275,100
2025-11-11	45.250	46.550	44.500	45.050	45.050	2,083,033
2025-11-10	47.550	47.850	45.200	46.750	46.750	1,550,000
2025-11-07	47.550	48.200	47.450	47.500	47.500	485,153
2025-11-06	48.300	48.850	47.800	48.400	48.400	584,049
2025-11-05	47.750	47.750	46.600	47.750	47.750	710,000
2025-11-04	48.800	49.200	47.800	47.800	47.800	711,010
2025-11-03	49.500	49.900	49.000	49.000	49.000	499,010
2025-10-31	51.300	51.300	49.500	49.500	49.500	948,317
2025-10-30	51.200	51.400	50.200	50.200	50.200	713,500
2025-10-29	51.600	52.300	51.000	51.200	51.200	725,489
2025-10-28	52.600	52.800	51.500	51.800	51.800	539,010
2025-10-27	52.000	52.800	51.600	52.200	52.200	651,650

← NewerPage 4 of 5 · 244 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.