General Interface Solution (GIS) Holding Limited (6456.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 69.80 | 69.90 | 68.00 | 68.10 | 68.10 | 860,026 |
| 25 June 2024 | 69.20 | 69.50 | 67.80 | 69.40 | 69.40 | 1,304,112 |
| 24 June 2024 | 71.30 | 71.30 | 69.50 | 69.50 | 69.50 | 1,435,596 |
| 21 June 2024 | 70.80 | 71.40 | 69.80 | 70.90 | 70.90 | 1,981,487 |
| 20 June 2024 | 69.00 | 71.80 | 69.00 | 70.80 | 70.80 | 5,309,451 |
| 19 June 2024 | 68.50 | 68.90 | 68.20 | 68.20 | 68.20 | 1,171,106 |
| 18 June 2024 | 68.80 | 68.80 | 67.70 | 68.40 | 68.40 | 1,029,170 |
| 17 June 2024 | 68.90 | 69.40 | 68.20 | 68.60 | 68.60 | 1,188,004 |
| 14 June 2024 | 64.80 | 69.40 | 64.80 | 68.90 | 68.90 | 4,515,639 |
| 13 June 2024 | 65.40 | 65.50 | 64.60 | 64.80 | 64.80 | 862,130 |
| 12 June 2024 | 65.70 | 65.70 | 64.90 | 65.00 | 65.00 | 547,100 |
| 11 June 2024 | 66.00 | 66.00 | 64.90 | 65.00 | 65.00 | 690,050 |
| 07 June 2024 | 65.00 | 66.10 | 65.00 | 65.50 | 65.50 | 859,310 |
| 06 June 2024 | 65.90 | 66.30 | 64.50 | 64.70 | 64.70 | 1,646,527 |
| 05 June 2024 | 67.10 | 67.10 | 65.50 | 66.20 | 66.20 | 950,161 |
| 04 June 2024 | 68.00 | 68.00 | 66.40 | 66.80 | 66.80 | 1,054,033 |
| 03 June 2024 | 68.00 | 69.30 | 67.80 | 68.00 | 68.00 | 2,381,194 |
| 31 May 2024 | 66.60 | 67.60 | 66.30 | 66.40 | 66.40 | 1,067,330 |
| 30 May 2024 | 67.60 | 67.60 | 66.20 | 66.60 | 66.60 | 1,169,700 |
| 29 May 2024 | 68.30 | 68.30 | 66.90 | 67.40 | 67.40 | 1,993,600 |
| 28 May 2024 | 69.00 | 74.10 | 67.50 | 68.30 | 68.30 | 9,752,697 |
| 27 May 2024 | 66.30 | 68.30 | 66.30 | 67.90 | 67.90 | 2,129,376 |
| 24 May 2024 | 66.10 | 66.30 | 65.30 | 65.80 | 65.80 | 837,440 |
| 23 May 2024 | 66.80 | 67.10 | 66.20 | 66.60 | 66.60 | 957,353 |
| 22 May 2024 | 66.50 | 67.20 | 66.00 | 67.00 | 67.00 | 1,186,006 |
| 21 May 2024 | 65.80 | 66.40 | 65.30 | 66.30 | 66.30 | 773,230 |
| 20 May 2024 | 65.90 | 66.40 | 64.90 | 66.40 | 66.40 | 1,349,741 |
| 17 May 2024 | 66.00 | 66.70 | 64.80 | 64.90 | 64.90 | 1,304,005 |
| 16 May 2024 | 65.50 | 67.20 | 64.70 | 66.70 | 66.70 | 3,850,374 |
| 15 May 2024 | 63.40 | 65.80 | 63.40 | 65.20 | 65.20 | 3,492,922 |
| 14 May 2024 | 62.70 | 63.20 | 62.50 | 62.70 | 62.70 | 563,000 |
| 13 May 2024 | 62.30 | 63.00 | 61.80 | 62.70 | 62.70 | 818,212 |
| 10 May 2024 | 62.30 | 62.50 | 61.30 | 62.10 | 62.10 | 702,344 |
| 09 May 2024 | 62.50 | 62.90 | 61.80 | 62.00 | 62.00 | 805,300 |
| 08 May 2024 | 62.00 | 62.60 | 61.20 | 62.10 | 62.10 | 769,100 |
| 07 May 2024 | 62.20 | 62.40 | 60.70 | 61.60 | 61.60 | 1,687,070 |
| 06 May 2024 | 63.00 | 63.70 | 62.50 | 62.90 | 62.90 | 2,332,050 |
| 03 May 2024 | 62.00 | 63.40 | 61.50 | 62.20 | 62.20 | 1,680,220 |
| 02 May 2024 | 61.50 | 61.80 | 60.50 | 61.70 | 61.70 | 993,394 |
| 30 Apr 2024 | 60.30 | 62.80 | 60.30 | 61.30 | 61.30 | 2,689,159 |
| 29 Apr 2024 | 58.10 | 59.50 | 58.10 | 59.50 | 59.50 | 682,398 |
| 26 Apr 2024 | 58.10 | 58.30 | 57.60 | 58.00 | 58.00 | 340,430 |
| 25 Apr 2024 | 57.50 | 58.00 | 57.40 | 57.80 | 57.80 | 278,126 |
| 24 Apr 2024 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 803,036 |
| 23 Apr 2024 | 56.40 | 57.30 | 56.40 | 57.10 | 57.10 | 489,500 |
| 22 Apr 2024 | 56.20 | 56.60 | 55.80 | 56.30 | 56.30 | 455,000 |
| 19 Apr 2024 | 57.20 | 57.70 | 55.40 | 56.40 | 56.40 | 1,230,005 |
| 18 Apr 2024 | 57.50 | 58.00 | 57.30 | 57.90 | 57.90 | 579,205 |
| 17 Apr 2024 | 57.30 | 59.10 | 57.30 | 58.10 | 58.10 | 797,020 |
| 16 Apr 2024 | 58.80 | 58.80 | 57.20 | 57.20 | 57.20 | 1,174,425 |
| 15 Apr 2024 | 60.10 | 60.10 | 59.20 | 59.40 | 59.40 | 549,205 |
| 12 Apr 2024 | 61.00 | 61.30 | 60.30 | 60.50 | 60.50 | 589,270 |
| 11 Apr 2024 | 60.70 | 61.40 | 60.20 | 61.00 | 61.00 | 705,257 |
| 10 Apr 2024 | 61.90 | 61.90 | 60.70 | 60.70 | 60.70 | 997,100 |
| 09 Apr 2024 | 60.10 | 62.00 | 60.10 | 61.00 | 61.00 | 2,237,221 |
| 08 Apr 2024 | 60.00 | 60.00 | 58.60 | 58.80 | 58.80 | 868,021 |
| 03 Apr 2024 | 60.90 | 60.90 | 60.10 | 60.20 | 60.20 | 684,106 |
| 02 Apr 2024 | 60.40 | 61.50 | 60.20 | 61.30 | 61.30 | 1,168,569 |
| 01 Apr 2024 | 60.70 | 61.20 | 59.50 | 60.50 | 60.50 | 1,227,100 |
| 29 Mar 2024 | 60.90 | 61.60 | 60.20 | 60.50 | 60.50 | 2,219,000 |
| 28 Mar 2024 | 57.90 | 62.00 | 57.80 | 60.00 | 60.00 | 3,870,645 |
| 27 Mar 2024 | 57.10 | 57.70 | 55.90 | 57.40 | 57.40 | 1,893,285 |
| 26 Mar 2024 | 58.60 | 58.70 | 57.20 | 57.40 | 57.40 | 651,076 |
| 25 Mar 2024 | 58.30 | 58.90 | 58.20 | 58.60 | 58.60 | 541,066 |
| 22 Mar 2024 | 58.10 | 58.30 | 57.70 | 58.20 | 58.20 | 516,000 |
| 21 Mar 2024 | 57.90 | 58.30 | 57.50 | 58.10 | 58.10 | 707,352 |
| 20 Mar 2024 | 57.50 | 58.00 | 56.90 | 57.00 | 57.00 | 711,000 |
| 19 Mar 2024 | 56.40 | 57.40 | 56.40 | 57.10 | 57.10 | 600,099 |
| 18 Mar 2024 | 57.00 | 57.10 | 56.00 | 56.80 | 56.80 | 422,040 |
| 15 Mar 2024 | 56.40 | 57.40 | 56.30 | 56.50 | 56.50 | 696,000 |
| 14 Mar 2024 | 57.10 | 57.30 | 56.30 | 56.30 | 56.30 | 576,020 |
| 13 Mar 2024 | 57.90 | 58.30 | 56.70 | 56.90 | 56.90 | 598,005 |
| 12 Mar 2024 | 56.80 | 57.50 | 56.70 | 57.40 | 57.40 | 692,500 |
| 11 Mar 2024 | 55.80 | 56.70 | 55.80 | 56.20 | 56.20 | 830,500 |
| 08 Mar 2024 | 56.50 | 56.90 | 56.00 | 56.10 | 56.10 | 948,038 |
| 07 Mar 2024 | 58.20 | 58.20 | 56.60 | 56.70 | 56.70 | 1,220,038 |
| 06 Mar 2024 | 58.80 | 59.20 | 58.40 | 58.50 | 58.50 | 586,203 |
| 05 Mar 2024 | 59.20 | 59.90 | 58.60 | 59.00 | 59.00 | 562,060 |
| 04 Mar 2024 | 58.10 | 60.00 | 58.10 | 59.20 | 59.20 | 1,004,475 |
| 01 Mar 2024 | 58.20 | 58.30 | 57.50 | 58.00 | 58.00 | 579,000 |
| 29 Feb 2024 | 58.40 | 58.40 | 56.80 | 58.20 | 58.20 | 1,655,000 |
| 27 Feb 2024 | 59.20 | 59.90 | 57.80 | 58.10 | 58.10 | 2,145,036 |
| 26 Feb 2024 | 60.70 | 61.30 | 60.40 | 60.40 | 60.40 | 556,044 |
| 23 Feb 2024 | 62.30 | 62.30 | 61.00 | 61.00 | 61.00 | 890,053 |
| 22 Feb 2024 | 61.80 | 62.60 | 61.60 | 62.30 | 62.30 | 704,065 |
| 21 Feb 2024 | 61.60 | 62.10 | 61.50 | 61.80 | 61.80 | 528,000 |
| 20 Feb 2024 | 62.00 | 62.10 | 61.50 | 61.70 | 61.70 | 454,158 |
| 19 Feb 2024 | 61.50 | 62.30 | 61.30 | 61.90 | 61.90 | 535,479 |
| 16 Feb 2024 | 60.90 | 61.70 | 60.80 | 61.50 | 61.50 | 652,090 |
| 15 Feb 2024 | 60.20 | 60.90 | 59.30 | 60.80 | 60.80 | 582,450 |
| 05 Feb 2024 | 61.10 | 61.10 | 60.00 | 60.20 | 60.20 | 780,900 |
| 02 Feb 2024 | 62.10 | 62.10 | 61.20 | 61.20 | 61.20 | 872,105 |
| 01 Feb 2024 | 62.40 | 62.80 | 62.00 | 62.10 | 62.10 | 518,112 |
| 31 Jan 2024 | 63.00 | 63.10 | 62.60 | 62.70 | 62.70 | 365,050 |
| 30 Jan 2024 | 64.10 | 64.10 | 62.80 | 63.20 | 63.20 | 643,479 |
| 29 Jan 2024 | 64.10 | 64.40 | 63.70 | 64.10 | 64.10 | 456,518 |
| 26 Jan 2024 | 64.50 | 66.00 | 64.20 | 64.20 | 64.20 | 685,051 |
| 25 Jan 2024 | 65.10 | 65.20 | 64.40 | 64.50 | 64.50 | 539,070 |
| 24 Jan 2024 | 64.40 | 66.60 | 64.30 | 65.30 | 65.30 | 1,996,066 |
| 23 Jan 2024 | 63.80 | 64.70 | 63.80 | 64.40 | 64.40 | 474,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.