General Interface Solution GIS Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	85.100	88.100	83.300	84.400	84.400	12,146,775
2026-10-16	89.100	94.300	87.700	88.100	88.100	20,275,141
2026-10-15	87.100	96.400	87.100	88.700	88.700	30,208,343
2026-10-14	98.000	98.400	90.600	91.200	91.200	27,194,444
2026-10-13	99.000	102.50	96.400	97.400	97.400	19,620,172
2026-10-12	98.500	103.50	95.500	102.00	102.00	24,442,814
2026-10-08	101.50	104.50	99.400	100.00	100.00	17,774,623
2026-10-07	101.00	108.00	96.300	102.00	102.00	71,017,403
2026-10-06	97.600	99.600	96.200	99.600	99.600	15,825,007
2026-10-05	92.900	93.600	87.100	90.600	90.600	17,994,271
2026-10-02	89.100	94.000	87.000	92.900	92.900	20,286,375
2026-10-01	91.900	92.000	86.100	87.900	87.900	20,047,925
2026-09-30	91.500	95.700	89.500	92.000	92.000	62,713,875
2026-09-29	85.000	89.400	84.100	89.400	89.400	18,768,806
2026-09-24	78.000	82.500	75.600	81.300	81.300	14,386,825
2026-09-23	76.500	80.900	76.500	78.600	78.600	26,638,373
2026-09-22	73.500	79.000	73.200	73.600	73.600	23,200,534
2026-09-21	66.700	71.900	65.900	71.900	71.900	12,125,446
2026-09-18	65.100	65.900	64.200	65.400	65.400	1,434,120
2026-09-17	65.300	68.000	64.600	65.100	65.100	2,340,401
2026-09-16	62.300	65.200	62.200	64.800	64.800	1,872,090
2026-09-15	62.500	63.400	61.400	61.600	61.600	1,579,002
2026-09-14	63.100	65.100	61.600	63.300	63.300	1,643,520
2026-09-11	63.000	64.000	62.500	63.400	63.400	1,558,620
2026-09-10	66.800	66.900	63.500	64.100	64.100	3,998,585
2026-09-09	66.400	68.700	66.400	67.500	67.500	1,773,025
2026-09-08	68.800	69.400	66.100	66.800	66.800	2,785,308
2026-09-07	70.000	71.400	68.700	68.800	68.800	2,390,115
2026-09-04	68.400	69.500	67.600	68.800	68.800	1,692,074
2026-09-03	71.500	72.100	67.100	67.400	67.400	4,053,454
2026-09-02	70.000	72.100	69.600	70.100	70.100	2,597,320
2026-09-01	72.000	72.400	70.000	70.400	70.400	5,073,388
2026-08-31	74.100	76.000	71.000	71.600	71.600	5,428,261
2026-08-28	72.000	77.500	71.600	74.300	74.300	10,569,569
2026-08-27	69.200	73.500	68.500	71.800	71.800	6,223,462
2026-08-26	66.800	69.500	66.800	69.000	69.000	2,689,052
2026-08-25	64.500	67.800	62.900	67.700	67.700	2,933,050
2026-08-24	67.600	69.500	65.500	65.500	65.500	2,979,411
2026-08-21	70.500	70.500	67.100	68.000	68.000	6,122,500
2026-08-20	67.100	71.600	66.600	71.200	71.200	9,052,044
2026-08-19	64.100	66.400	63.600	65.100	65.100	1,756,030
2026-08-18	65.400	67.700	65.000	65.500	65.500	2,109,280
2026-08-17	66.600	66.800	64.400	66.500	66.500	1,648,000
2026-08-14	67.300	67.600	65.500	65.700	65.700	2,148,070
2026-08-13	68.600	69.100	66.800	67.300	67.300	3,241,500
2026-08-12	71.600	72.100	68.000	68.600	68.600	4,124,030
2026-08-11	68.000	72.300	67.700	70.600	70.600	10,688,408
2026-08-10	62.900	67.600	62.600	67.600	67.600	5,953,508
2026-08-07	60.000	64.000	60.000	61.500	61.500	2,951,010
2026-08-06	60.500	61.500	58.800	61.400	61.400	1,511,305
2026-08-05	59.900	62.000	59.600	60.300	60.300	2,607,272
2026-08-04	55.600	58.700	55.600	58.000	58.000	1,735,344
2026-08-03	55.000	57.200	54.600	56.500	56.500	1,511,330
2026-07-31	55.900	56.100	54.500	54.900	54.900	2,115,020
2026-07-30	54.800	54.800	50.800	51.200	51.200	2,517,204
2026-07-29	58.400	58.400	51.700	53.300	53.300	5,275,020
2026-07-28	60.100	60.500	57.400	57.400	57.400	3,582,149
2026-07-27	64.100	64.400	61.300	63.100	63.100	1,835,010
2026-07-24	66.400	66.800	63.800	64.000	64.000	2,857,365
2026-07-23	69.500	72.900	66.800	67.400	67.400	7,760,153

Page 1 of 3 · 126 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.