General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	52.000	52.000	50.600	50.800	50.800	642,602
2025-02-03	50.800	51.800	50.300	51.600	51.600	855,572
2025-01-22	52.000	52.600	51.800	52.300	52.300	915,469
2025-01-21	51.800	52.400	51.400	52.000	52.000	920,695
2025-01-20	51.000	54.100	50.200	52.000	52.000	2,524,706
2025-01-17	51.500	52.500	51.100	51.300	51.300	1,036,850
2025-01-16	52.900	53.200	51.500	51.500	51.500	2,689,937
2025-01-15	50.300	53.300	49.900	52.300	52.300	3,851,011
2025-01-14	49.800	50.300	49.350	49.500	49.500	1,751,230
2025-01-13	51.700	51.700	49.850	50.800	50.800	2,108,618
2025-01-10	54.400	54.400	51.800	52.000	52.000	3,784,947
2025-01-09	55.500	58.000	54.400	54.600	54.600	14,835,305
2025-01-08	54.500	56.500	51.800	54.500	54.500	15,277,886
2025-01-07	50.600	53.500	50.400	53.500	53.500	3,196,768
2025-01-06	48.850	49.150	48.450	48.650	48.650	499,189
2025-01-03	49.600	49.700	48.100	48.150	48.150	326,877
2025-01-02	50.300	50.500	49.100	49.150	49.150	461,827
2024-12-31	49.600	50.600	49.600	50.600	50.600	357,453
2024-12-30	51.000	51.000	49.800	49.800	49.800	580,360
2024-12-27	50.700	51.800	50.000	51.600	51.600	774,751
2024-12-26	50.000	51.200	49.950	50.500	50.500	836,616
2024-12-25	48.900	49.550	48.900	49.550	49.550	488,107
2024-12-24	48.050	49.200	48.050	48.850	48.850	430,929
2024-12-23	47.550	48.400	47.550	47.900	47.900	331,296
2024-12-20	47.500	48.050	46.800	46.900	46.900	433,785
2024-12-19	47.400	47.900	47.100	47.700	47.700	313,395
2024-12-18	47.150	48.350	46.550	48.300	48.300	660,499
2024-12-17	47.250	47.800	47.100	47.150	47.150	401,667
2024-12-16	48.300	48.400	47.000	47.100	47.100	338,383
2024-12-13	49.650	49.650	47.800	47.900	47.900	1,086,944
2024-12-12	50.000	50.600	49.800	49.950	49.950	335,914
2024-12-11	50.600	50.700	49.750	49.800	49.800	506,145
2024-12-10	50.500	51.300	50.300	51.000	51.000	685,876
2024-12-09	50.900	50.900	49.750	49.900	49.900	447,357
2024-12-06	49.800	51.200	49.800	50.900	50.900	961,342
2024-12-05	50.000	50.000	49.300	49.300	49.300	650,005
2024-12-04	49.700	50.000	49.550	49.700	49.700	437,418
2024-12-03	49.550	50.400	49.350	49.550	49.550	678,743
2024-12-02	49.700	50.100	49.000	49.150	49.150	436,312
2024-11-29	48.800	49.400	48.300	49.050	49.050	418,875
2024-11-28	49.600	50.000	48.400	48.950	48.950	1,211,864
2024-11-27	51.500	51.800	50.000	50.000	50.000	1,352,066
2024-11-26	52.800	52.800	51.400	51.600	51.600	1,005,965
2024-11-25	51.700	53.100	51.700	53.000	53.000	2,305,791
2024-11-22	50.500	53.900	50.500	52.900	52.900	2,406,242
2024-11-21	50.700	51.200	50.200	51.000	51.000	707,883
2024-11-20	52.200	52.200	50.600	50.900	50.900	1,314,981
2024-11-19	52.100	52.800	52.100	52.300	52.300	1,317,509
2024-11-18	53.100	53.100	52.000	52.000	52.000	1,013,884
2024-11-15	53.300	54.800	53.100	53.300	53.300	1,283,703
2024-11-14	53.600	54.000	53.200	53.400	53.400	1,111,968
2024-11-13	54.300	54.300	53.500	53.800	53.800	1,207,294
2024-11-12	56.100	56.100	54.100	54.300	54.300	2,229,100
2024-11-11	56.800	56.800	55.800	56.500	56.500	742,057
2024-11-08	58.100	58.400	56.600	56.900	56.900	1,015,842
2024-11-07	56.600	58.500	56.600	58.100	58.100	2,557,331
2024-11-06	57.300	57.500	56.400	57.100	57.100	918,787
2024-11-05	56.600	58.300	56.600	57.300	57.300	1,026,299
2024-11-04	57.900	58.200	56.300	56.800	56.800	1,207,203
2024-11-01	56.400	58.900	55.800	58.600	58.600	1,455,080

← NewerPage 8 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.