General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	45.900	46.850	45.450	46.100	46.100	539,029
2025-07-28	45.950	46.450	45.250	45.900	45.900	705,011
2025-07-25	45.000	46.550	44.600	45.950	45.950	1,416,000
2025-07-24	45.150	45.300	43.950	45.000	45.000	589,000
2025-07-23	44.000	44.900	43.600	44.550	44.550	602,050
2025-07-22	44.800	44.850	43.300	43.500	43.500	1,339,166
2025-07-21	45.750	48.050	44.950	44.950	44.950	4,346,000
2025-07-18	44.300	44.750	43.700	44.350	44.350	1,485,000
2025-07-17	42.900	44.350	42.900	44.300	44.300	1,710,000
2025-07-16	44.500	44.950	42.950	43.100	43.100	4,785,050
2025-07-15	41.800	44.100	41.150	44.100	44.100	1,857,021
2025-07-14	40.500	40.550	40.050	40.100	40.100	344,000
2025-07-11	40.350	41.100	40.350	40.900	40.900	308,050
2025-07-10	40.400	40.850	40.250	40.350	40.350	429,000
2025-07-09	40.150	40.950	40.150	40.400	40.400	503,000
2025-07-08	40.800	40.800	40.100	40.350	40.350	301,068
2025-07-07	41.400	41.400	40.300	40.850	40.850	262,000
2025-07-04	42.250	42.350	41.350	41.450	41.450	438,020
2025-07-03	40.550	42.750	40.550	42.250	42.250	1,018,000
2025-07-02	40.600	40.600	40.300	40.450	40.450	229,100
2025-07-01	40.700	41.000	40.550	40.550	40.550	584,000
2025-06-30	41.150	41.150	40.200	40.200	40.200	481,050
2025-06-27	41.000	41.800	40.900	41.300	41.300	484,000
2025-06-26	40.950	41.900	40.900	40.950	40.950	760,060
2025-06-25	40.550	41.200	40.450	41.000	41.000	489,000
2025-06-24	40.300	40.800	40.000	40.550	40.550	810,041
2025-06-23	39.000	39.650	38.750	39.400	39.400	434,067
2025-06-20	40.200	40.750	39.850	39.850	39.850	1,131,000
2025-06-19	41.700	41.700	40.200	40.300	40.300	794,000
2025-06-18	41.600	42.050	41.600	41.700	41.700	502,001
2025-06-17	42.450	42.950	41.700	41.700	41.700	705,185
2025-06-16	42.400	42.550	42.000	42.250	42.250	333,040
2025-06-13	44.000	44.000	42.700	42.700	42.700	694,013
2025-06-12	44.850	44.900	44.450	44.500	44.500	418,030
2025-06-11	46.300	46.300	44.750	44.800	44.800	864,100
2025-06-10	46.000	46.700	45.700	46.200	46.200	364,050
2025-06-09	46.950	47.050	45.650	45.700	45.700	300,225
2025-06-06	46.050	46.900	46.050	46.900	46.900	419,056
2025-06-05	46.650	47.400	45.900	45.900	45.900	846,016
2025-06-04	45.550	47.100	45.550	46.550	46.550	633,012
2025-06-03	45.400	45.950	45.100	45.450	45.450	566,000
2025-06-02	46.550	46.550	44.700	45.400	45.400	537,080
2025-05-29	47.800	48.100	46.650	46.800	46.800	687,012
2025-05-28	47.650	47.950	47.200	47.500	47.500	618,000
2025-05-27	49.050	49.200	46.900	47.350	47.350	974,000
2025-05-26	48.350	49.150	48.300	49.000	49.000	319,008
2025-05-23	48.500	48.950	47.800	48.450	48.450	465,110
2025-05-22	48.050	48.700	47.550	47.850	47.850	437,108
2025-05-21	48.600	49.250	48.000	48.850	48.850	850,000
2025-05-20	49.850	50.300	48.500	49.000	49.000	674,000
2025-05-19	49.300	50.000	49.050	49.850	49.850	484,100
2025-05-16	48.500	49.650	48.500	49.500	49.500	406,018
2025-05-15	48.950	49.000	48.300	49.000	49.000	519,017
2025-05-14	48.500	49.050	48.500	48.950	48.950	564,000
2025-05-13	48.900	49.000	48.150	48.350	48.350	488,000
2025-05-12	48.200	48.700	48.000	48.000	48.000	325,000
2025-05-09	47.300	47.950	46.800	47.850	47.850	474,000
2025-05-08	47.600	48.150	46.950	47.350	47.350	578,005
2025-05-07	46.950	47.350	46.300	47.350	47.350	619,010
2025-05-06	45.150	46.700	45.150	46.500	46.500	606,021

← NewerPage 6 of 21 · 1,220 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.