General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.000	52.400	51.500	51.700	51.700	718,024
2025-10-22	52.000	54.100	51.900	52.300	52.300	930,205
2025-10-21	52.500	53.000	52.100	52.200	52.200	744,022
2025-10-20	52.200	52.600	51.700	52.000	52.000	829,000
2025-10-17	51.800	52.600	51.700	51.800	51.800	616,103
2025-10-16	52.500	53.000	51.800	52.100	52.100	1,187,200
2025-10-15	54.000	54.900	51.800	52.100	52.100	1,383,010
2025-10-14	56.100	56.500	52.800	52.800	52.800	2,268,100
2025-10-13	54.900	55.700	53.700	55.700	55.700	2,122,000
2025-10-09	58.500	58.700	56.700	56.700	56.700	2,282,145
2025-10-08	60.600	60.700	57.600	58.400	58.400	3,632,150
2025-10-07	61.800	64.500	61.600	63.000	63.000	2,243,042
2025-10-03	61.800	61.800	60.500	60.600	60.600	992,066
2025-10-02	62.400	62.400	60.600	61.800	61.800	1,054,051
2025-10-01	63.000	63.300	61.600	61.700	61.700	688,015
2025-09-30	61.800	62.900	61.200	62.700	62.700	1,323,091
2025-09-29	61.200	61.200	61.200	61.200	61.200	0
2025-09-26	63.100	63.800	60.800	61.200	61.200	1,557,353
2025-09-25	62.600	64.800	62.200	63.500	63.500	2,747,812
2025-09-24	62.300	63.500	61.500	62.200	62.200	1,824,152
2025-09-23	64.400	65.600	62.800	63.400	63.400	1,891,080
2025-09-22	64.100	64.100	62.500	63.700	63.700	1,209,100
2025-09-19	64.200	64.200	63.100	64.100	64.100	1,759,289
2025-09-18	63.500	63.700	62.100	63.200	63.200	1,189,150
2025-09-17	61.900	63.800	61.900	62.600	62.600	1,692,100
2025-09-16	62.800	63.500	62.300	63.200	63.200	1,852,106
2025-09-15	63.600	63.600	61.000	61.200	61.200	1,530,089
2025-09-12	63.100	65.600	62.500	63.100	63.100	3,363,586
2025-09-11	62.800	65.900	61.800	62.400	62.400	5,225,600
2025-09-10	61.300	63.000	60.600	62.400	62.400	2,378,199
2025-09-09	63.000	63.600	60.300	60.800	60.800	4,020,419
2025-09-08	65.600	66.400	63.000	63.000	63.000	4,991,049
2025-09-05	66.000	66.700	62.400	65.900	65.900	5,922,388
2025-09-04	69.700	70.500	65.000	65.200	65.200	6,973,423
2025-09-03	66.000	69.000	65.800	68.000	68.000	7,096,307
2025-09-02	65.000	66.000	62.600	63.600	63.600	4,437,530
2025-09-01	64.500	64.500	61.200	63.100	63.100	3,257,165
2025-08-29	60.900	63.000	60.300	63.000	63.000	4,032,423
2025-08-28	59.700	60.700	58.000	59.900	59.900	2,362,508
2025-08-27	57.200	59.900	56.800	59.700	59.700	3,395,620
2025-08-26	55.200	58.000	55.100	56.900	56.900	4,439,068
2025-08-25	54.400	56.500	54.000	54.400	54.400	2,175,095
2025-08-22	54.200	55.100	53.600	54.400	54.400	1,719,049
2025-08-21	50.800	54.400	50.800	54.300	54.300	2,500,572
2025-08-20	51.000	51.700	50.000	50.400	50.400	1,431,500
2025-08-19	49.500	51.800	49.000	51.500	51.500	1,648,725
2025-08-18	48.900	49.950	48.550	49.500	49.500	1,176,020
2025-08-15	47.500	49.200	47.250	49.200	49.200	1,664,019
2025-08-14	46.400	47.800	46.400	47.000	47.000	1,001,000
2025-08-13	47.350	47.350	46.050	46.400	46.400	743,000
2025-08-12	45.850	47.100	45.850	46.900	46.900	629,003
2025-08-11	45.900	46.550	45.300	46.500	46.500	727,100
2025-08-08	45.800	47.350	45.800	45.900	45.900	774,000
2025-08-07	46.000	47.000	45.700	46.050	46.050	1,036,000
2025-08-06	46.350	46.350	45.650	46.100	46.100	489,000
2025-08-05	46.250	46.800	45.700	46.350	46.350	640,000
2025-08-04	45.600	46.150	44.850	45.850	45.850	401,129
2025-08-01	45.250	46.150	44.800	45.850	45.850	568,093
2025-07-31	46.300	46.500	45.750	45.950	45.950	513,000
2025-07-30	46.750	46.800	45.900	46.300	46.300	466,000

← NewerPage 5 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.