General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	46.900	46.900	44.500	45.400	45.400	895,050
2025-05-02	47.000	47.600	46.100	46.650	46.650	677,008
2025-04-30	46.900	47.950	46.400	46.850	46.850	1,056,884
2025-04-29	47.200	47.400	46.650	47.200	47.200	597,722
2025-04-28	45.250	47.400	45.250	46.950	46.950	676,919
2025-04-25	44.500	45.350	44.050	45.000	45.000	801,158
2025-04-24	43.500	44.250	43.450	43.800	43.800	458,704
2025-04-23	42.900	43.800	42.500	43.500	43.500	475,313
2025-04-22	41.600	42.600	41.450	41.850	41.850	1,109,002
2025-04-21	42.250	42.800	41.800	42.000	42.000	642,820
2025-04-18	42.400	42.600	41.900	42.300	42.300	526,003
2025-04-17	40.700	42.100	40.500	42.000	42.000	508,278
2025-04-16	41.700	41.950	40.950	41.300	41.300	737,612
2025-04-15	40.450	42.150	40.350	42.000	42.000	980,828
2025-04-14	40.650	41.500	39.400	40.000	40.000	1,444,269
2025-04-11	38.000	38.950	36.250	38.750	38.750	961,054
2025-04-10	39.200	39.250	38.350	39.250	39.250	1,103,589
2025-04-09	38.550	38.600	35.700	35.700	35.700	1,815,369
2025-04-08	39.650	40.050	39.650	39.650	39.650	1,204,533
2025-04-07	44.050	44.050	44.050	44.050	44.050	141,378
2025-04-02	48.750	49.050	48.300	48.900	48.900	251,234
2025-04-01	47.750	49.200	47.250	48.750	48.750	502,157
2025-03-31	48.600	48.750	47.000	47.050	47.050	896,820
2025-03-28	50.700	50.700	49.000	49.700	49.700	683,686
2025-03-27	50.900	51.200	50.400	50.600	50.600	256,708
2025-03-26	51.400	52.000	51.000	51.300	51.300	254,582
2025-03-25	52.400	52.400	50.900	50.900	50.900	406,602
2025-03-24	52.900	53.600	51.900	51.900	51.900	324,475
2025-03-21	52.900	53.200	52.600	52.900	52.900	352,951
2025-03-20	51.800	52.900	51.800	52.900	52.900	441,957
2025-03-19	52.500	52.700	51.800	51.800	51.800	341,803
2025-03-18	52.300	52.800	52.200	52.400	52.400	288,530
2025-03-17	53.000	53.000	51.800	51.900	51.900	402,698
2025-03-14	51.800	52.200	51.500	51.700	51.700	300,663
2025-03-13	53.000	53.300	51.200	51.200	51.200	382,357
2025-03-12	52.000	52.800	52.000	52.300	52.300	370,094
2025-03-11	52.000	52.200	50.500	52.100	52.100	629,211
2025-03-10	53.200	53.500	52.600	52.800	52.800	251,906
2025-03-07	53.900	54.100	53.100	53.100	53.100	393,424
2025-03-06	54.700	55.100	53.900	53.900	53.900	521,548
2025-03-05	54.300	54.600	53.200	54.600	54.600	428,126
2025-03-04	53.500	54.100	52.300	54.000	54.000	493,799
2025-03-03	54.400	55.000	53.400	54.000	54.000	696,094
2025-02-27	55.200	56.600	55.000	55.500	55.500	901,856
2025-02-26	54.600	55.500	54.500	55.400	55.400	518,459
2025-02-25	55.100	55.100	54.200	54.800	54.800	650,243
2025-02-24	56.500	56.700	54.700	55.200	55.200	1,921,819
2025-02-21	56.800	57.100	56.300	57.000	57.000	744,329
2025-02-20	57.600	57.800	56.500	56.500	56.500	1,234,082
2025-02-19	55.500	58.000	55.400	57.900	57.900	3,520,640
2025-02-18	55.000	55.600	54.600	55.000	55.000	819,107
2025-02-17	55.200	55.200	54.100	55.000	55.000	670,448
2025-02-14	54.800	55.100	54.000	54.500	54.500	1,186,268
2025-02-13	53.400	55.200	53.400	54.500	54.500	1,865,801
2025-02-12	53.100	54.300	52.500	52.600	52.600	1,305,334
2025-02-11	53.000	53.500	52.400	52.400	52.400	680,033
2025-02-10	52.600	53.000	51.700	52.500	52.500	518,217
2025-02-07	52.700	53.200	52.300	52.600	52.600	746,720
2025-02-06	51.000	53.300	51.000	53.300	53.300	1,356,251
2025-02-05	51.400	51.700	50.800	51.700	51.700	843,657

← NewerPage 7 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.