General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	57.000	57.500	56.400	56.900	56.900	924,810
2024-10-29	58.300	58.300	56.700	57.000	57.000	888,478
2024-10-28	58.500	58.800	58.000	58.300	58.300	816,692
2024-10-25	58.900	59.100	58.200	58.500	58.500	908,766
2024-10-24	58.400	59.500	58.200	59.000	59.000	1,377,435
2024-10-23	57.000	59.400	57.000	58.900	58.900	2,449,523
2024-10-22	57.500	57.700	57.000	57.200	57.200	574,612
2024-10-21	57.000	58.000	57.000	57.900	57.900	733,826
2024-10-18	57.300	57.400	56.700	57.000	57.000	492,053
2024-10-17	56.300	58.100	56.200	57.300	57.300	1,378,358
2024-10-16	56.300	56.500	56.000	56.300	56.300	364,661
2024-10-15	56.700	57.300	56.500	56.700	56.700	523,597
2024-10-14	56.600	56.900	56.100	56.800	56.800	625,913
2024-10-11	56.600	57.500	56.300	56.700	56.700	428,247
2024-10-09	57.300	57.400	56.100	56.100	56.100	707,474
2024-10-08	58.200	58.200	57.100	57.200	57.200	521,954
2024-10-07	58.100	58.600	58.000	58.200	58.200	551,798
2024-10-04	58.800	59.000	57.800	58.000	58.000	403,854
2024-10-01	58.400	58.800	58.100	58.800	58.800	364,743
2024-09-30	58.800	58.800	58.300	58.400	58.400	405,340
2024-09-27	58.200	59.000	58.200	59.000	59.000	470,578
2024-09-26	58.900	59.300	58.100	58.100	58.100	569,517
2024-09-25	58.000	59.200	58.000	59.000	59.000	591,765
2024-09-24	57.800	58.000	57.500	57.900	57.900	447,175
2024-09-23	57.800	58.500	57.700	57.900	57.900	581,523
2024-09-20	58.600	59.400	57.700	57.800	57.800	886,441
2024-09-19	58.200	58.600	57.900	58.500	58.500	370,560
2024-09-18	59.600	59.600	58.200	58.200	58.200	405,475
2024-09-16	57.800	59.800	57.800	59.600	59.600	831,289
2024-09-13	58.100	58.300	57.500	57.900	57.900	444,208
2024-09-12	57.800	58.000	57.200	57.500	57.500	510,535
2024-09-11	57.400	57.400	56.600	56.900	56.900	297,573
2024-09-10	58.000	58.200	56.600	56.700	56.700	603,681
2024-09-09	56.200	57.800	56.200	57.800	57.800	504,850
2024-09-06	57.400	57.900	56.300	57.500	57.500	526,286
2024-09-05	56.800	57.700	56.000	56.100	56.100	565,940
2024-09-04	58.000	58.000	56.000	56.500	56.500	851,891
2024-09-03	60.700	60.800	59.400	59.600	59.600	346,361
2024-09-02	61.600	61.700	60.600	60.700	60.700	455,054
2024-08-30	61.100	62.200	61.100	61.600	61.600	820,261
2024-08-29	60.700	61.300	60.300	61.200	61.200	655,308
2024-08-28	59.800	61.700	59.800	60.700	60.700	1,370,542
2024-08-27	58.800	59.700	58.400	59.700	59.700	555,953
2024-08-26	58.700	59.500	58.700	58.800	58.800	375,413
2024-08-23	58.300	58.500	57.600	58.200	58.200	336,344
2024-08-22	58.700	58.900	58.300	58.500	58.500	300,943
2024-08-21	58.500	59.200	58.100	58.900	58.900	413,000
2024-08-20	59.200	59.700	58.600	58.600	58.600	298,522
2024-08-19	59.900	59.900	58.800	59.100	59.100	311,269
2024-08-16	58.600	59.600	58.500	59.000	59.000	536,472
2024-08-15	58.200	59.300	58.200	58.300	58.300	568,445
2024-08-14	58.000	58.400	57.500	58.100	58.100	667,821
2024-08-13	57.800	57.800	56.700	57.600	57.600	641,299
2024-08-12	57.500	58.600	57.300	57.700	57.700	637,557
2024-08-09	58.300	58.600	57.300	57.300	57.300	581,630
2024-08-08	57.000	57.900	56.800	57.500	57.500	387,671
2024-08-07	56.000	58.100	55.300	58.000	58.000	803,583
2024-08-06	58.100	58.400	53.000	55.400	55.400	1,523,820
2024-08-05	61.000	61.500	57.100	57.100	57.100	1,848,578
2024-08-02	64.000	64.600	63.100	63.400	63.400	870,744

← NewerPage 9 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.