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:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 62.00 | 63.40 | 61.50 | 62.20 | 62.20 | 1,680,220 |
| May 02, 2024 | 61.50 | 61.80 | 60.50 | 61.70 | 61.70 | 993,394 |
| Apr 30, 2024 | 60.30 | 62.80 | 60.30 | 61.30 | 61.30 | 2,689,159 |
| Apr 29, 2024 | 58.10 | 59.50 | 58.10 | 59.50 | 59.50 | 682,398 |
| Apr 26, 2024 | 58.10 | 58.30 | 57.60 | 58.00 | 58.00 | 340,430 |
| Apr 25, 2024 | 57.50 | 58.00 | 57.40 | 57.80 | 57.80 | 278,126 |
| Apr 24, 2024 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 803,036 |
| Apr 23, 2024 | 56.40 | 57.30 | 56.40 | 57.10 | 57.10 | 489,500 |
| Apr 22, 2024 | 56.20 | 56.60 | 55.80 | 56.30 | 56.30 | 455,000 |
| Apr 19, 2024 | 57.20 | 57.70 | 55.40 | 56.40 | 56.40 | 1,230,005 |
| Apr 18, 2024 | 57.50 | 58.00 | 57.30 | 57.90 | 57.90 | 579,205 |
| Apr 17, 2024 | 57.30 | 59.10 | 57.30 | 58.10 | 58.10 | 797,020 |
| Apr 16, 2024 | 58.80 | 58.80 | 57.20 | 57.20 | 57.20 | 1,174,425 |
| Apr 15, 2024 | 60.10 | 60.10 | 59.20 | 59.40 | 59.40 | 549,205 |
| Apr 12, 2024 | 61.00 | 61.30 | 60.30 | 60.50 | 60.50 | 589,270 |
| Apr 11, 2024 | 60.70 | 61.40 | 60.20 | 61.00 | 61.00 | 705,257 |
| Apr 10, 2024 | 61.90 | 61.90 | 60.70 | 60.70 | 60.70 | 997,100 |
| Apr 09, 2024 | 60.10 | 62.00 | 60.10 | 61.00 | 61.00 | 2,237,221 |
| Apr 08, 2024 | 60.00 | 60.00 | 58.60 | 58.80 | 58.80 | 868,021 |
| Apr 03, 2024 | 60.90 | 60.90 | 60.10 | 60.20 | 60.20 | 684,106 |
| Apr 02, 2024 | 60.40 | 61.50 | 60.20 | 61.30 | 61.30 | 1,168,569 |
| Apr 01, 2024 | 60.70 | 61.20 | 59.50 | 60.50 | 60.50 | 1,227,100 |
| Mar 29, 2024 | 60.90 | 61.60 | 60.20 | 60.50 | 60.50 | 2,219,000 |
| Mar 28, 2024 | 57.90 | 62.00 | 57.80 | 60.00 | 60.00 | 3,870,645 |
| Mar 27, 2024 | 57.10 | 57.70 | 55.90 | 57.40 | 57.40 | 1,893,285 |
| Mar 26, 2024 | 58.60 | 58.70 | 57.20 | 57.40 | 57.40 | 651,076 |
| Mar 25, 2024 | 58.30 | 58.90 | 58.20 | 58.60 | 58.60 | 541,066 |
| Mar 22, 2024 | 58.10 | 58.30 | 57.70 | 58.20 | 58.20 | 516,000 |
| Mar 21, 2024 | 57.90 | 58.30 | 57.50 | 58.10 | 58.10 | 707,352 |
| Mar 20, 2024 | 57.50 | 58.00 | 56.90 | 57.00 | 57.00 | 711,000 |
| Mar 19, 2024 | 56.40 | 57.40 | 56.40 | 57.10 | 57.10 | 600,099 |
| Mar 18, 2024 | 57.00 | 57.10 | 56.00 | 56.80 | 56.80 | 422,040 |
| Mar 15, 2024 | 56.40 | 57.40 | 56.30 | 56.50 | 56.50 | 696,000 |
| Mar 14, 2024 | 57.10 | 57.30 | 56.30 | 56.30 | 56.30 | 576,020 |
| Mar 13, 2024 | 57.90 | 58.30 | 56.70 | 56.90 | 56.90 | 598,005 |
| Mar 12, 2024 | 56.80 | 57.50 | 56.70 | 57.40 | 57.40 | 692,500 |
| Mar 11, 2024 | 55.80 | 56.70 | 55.80 | 56.20 | 56.20 | 830,500 |
| Mar 08, 2024 | 56.50 | 56.90 | 56.00 | 56.10 | 56.10 | 948,038 |
| Mar 07, 2024 | 58.20 | 58.20 | 56.60 | 56.70 | 56.70 | 1,220,038 |
| Mar 06, 2024 | 58.80 | 59.20 | 58.40 | 58.50 | 58.50 | 586,203 |
| Mar 05, 2024 | 59.20 | 59.90 | 58.60 | 59.00 | 59.00 | 562,060 |
| Mar 04, 2024 | 58.10 | 60.00 | 58.10 | 59.20 | 59.20 | 1,004,475 |
| Mar 01, 2024 | 58.20 | 58.30 | 57.50 | 58.00 | 58.00 | 579,000 |
| Feb 29, 2024 | 58.40 | 58.40 | 56.80 | 58.20 | 58.20 | 1,655,000 |
| Feb 27, 2024 | 59.20 | 59.90 | 57.80 | 58.10 | 58.10 | 2,145,036 |
| Feb 26, 2024 | 60.70 | 61.30 | 60.40 | 60.40 | 60.40 | 556,044 |
| Feb 23, 2024 | 62.30 | 62.30 | 61.00 | 61.00 | 61.00 | 890,053 |
| Feb 22, 2024 | 61.80 | 62.60 | 61.60 | 62.30 | 62.30 | 704,065 |
| Feb 21, 2024 | 61.60 | 62.10 | 61.50 | 61.80 | 61.80 | 528,000 |
| Feb 20, 2024 | 62.00 | 62.10 | 61.50 | 61.70 | 61.70 | 454,158 |
| Feb 19, 2024 | 61.50 | 62.30 | 61.30 | 61.90 | 61.90 | 535,479 |
| Feb 16, 2024 | 60.90 | 61.70 | 60.80 | 61.50 | 61.50 | 652,090 |
| Feb 15, 2024 | 60.20 | 60.90 | 59.30 | 60.80 | 60.80 | 582,450 |
| Feb 05, 2024 | 61.10 | 61.10 | 60.00 | 60.20 | 60.20 | 780,900 |
| Feb 02, 2024 | 62.10 | 62.10 | 61.20 | 61.20 | 61.20 | 872,105 |
| Feb 01, 2024 | 62.40 | 62.80 | 62.00 | 62.10 | 62.10 | 518,112 |
| Jan 31, 2024 | 63.00 | 63.10 | 62.60 | 62.70 | 62.70 | 365,050 |
| Jan 30, 2024 | 64.10 | 64.10 | 62.80 | 63.20 | 63.20 | 643,479 |
| Jan 29, 2024 | 64.10 | 64.40 | 63.70 | 64.10 | 64.10 | 456,518 |
| Jan 26, 2024 | 64.50 | 66.00 | 64.20 | 64.20 | 64.20 | 685,051 |
| Jan 25, 2024 | 65.10 | 65.20 | 64.40 | 64.50 | 64.50 | 539,070 |
| Jan 24, 2024 | 64.40 | 66.60 | 64.30 | 65.30 | 65.30 | 1,996,066 |
| Jan 23, 2024 | 63.80 | 64.70 | 63.80 | 64.40 | 64.40 | 474,040 |
| Jan 22, 2024 | 63.20 | 65.20 | 63.20 | 63.80 | 63.80 | 1,185,060 |
| Jan 19, 2024 | 63.20 | 63.60 | 62.60 | 63.00 | 63.00 | 501,002 |
| Jan 18, 2024 | 63.00 | 63.50 | 62.70 | 62.80 | 62.80 | 627,125 |
| Jan 17, 2024 | 63.30 | 63.50 | 62.00 | 62.30 | 62.30 | 841,117 |
| Jan 16, 2024 | 63.20 | 63.40 | 62.70 | 63.10 | 63.10 | 532,000 |
| Jan 15, 2024 | 62.60 | 63.90 | 62.60 | 63.20 | 63.20 | 361,304 |
| Jan 12, 2024 | 63.00 | 63.30 | 62.50 | 62.50 | 62.50 | 413,050 |
| Jan 11, 2024 | 62.70 | 63.40 | 62.50 | 63.40 | 63.40 | 336,053 |
| Jan 10, 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | 704,500 |
| Jan 09, 2024 | 64.90 | 64.90 | 63.40 | 63.60 | 63.60 | 752,020 |
| Jan 08, 2024 | 64.60 | 65.60 | 64.30 | 64.70 | 64.70 | 681,042 |
| Jan 05, 2024 | 64.00 | 66.10 | 64.00 | 65.30 | 65.30 | 866,000 |
| Jan 04, 2024 | 65.30 | 65.40 | 63.90 | 64.00 | 64.00 | 924,282 |
| Jan 03, 2024 | 66.60 | 66.70 | 65.20 | 65.30 | 65.30 | 1,034,000 |
| Jan 02, 2024 | 66.00 | 67.50 | 65.90 | 66.60 | 66.60 | 1,365,373 |
| Dec 29, 2023 | 66.50 | 66.50 | 65.90 | 66.00 | 66.00 | 406,375 |
| Dec 28, 2023 | 66.30 | 66.40 | 65.70 | 66.40 | 66.40 | 753,030 |
| Dec 27, 2023 | 66.20 | 66.70 | 66.10 | 66.20 | 66.20 | 1,046,000 |
| Dec 26, 2023 | 67.60 | 69.00 | 65.80 | 66.10 | 66.10 | 4,320,020 |
| Dec 25, 2023 | 67.00 | 67.70 | 66.10 | 67.50 | 67.50 | 1,622,663 |
| Dec 22, 2023 | 66.70 | 67.40 | 66.50 | 66.50 | 66.50 | 695,333 |
| Dec 21, 2023 | 65.60 | 66.90 | 65.60 | 66.60 | 66.60 | 576,060 |
| Dec 20, 2023 | 65.40 | 66.60 | 65.40 | 66.50 | 66.50 | 665,046 |
| Dec 19, 2023 | 66.60 | 66.70 | 65.60 | 65.90 | 65.90 | 1,165,458 |
| Dec 18, 2023 | 66.90 | 67.40 | 66.50 | 66.60 | 66.60 | 1,406,931 |
| Dec 15, 2023 | 65.00 | 68.00 | 65.00 | 66.90 | 66.90 | 6,730,128 |
| Dec 14, 2023 | 64.00 | 65.10 | 64.00 | 64.70 | 64.70 | 918,277 |
| Dec 13, 2023 | 64.90 | 65.20 | 63.50 | 63.60 | 63.60 | 786,060 |
| Dec 12, 2023 | 63.50 | 65.70 | 63.20 | 64.90 | 64.90 | 1,739,309 |
| Dec 11, 2023 | 64.70 | 64.70 | 63.10 | 63.40 | 63.40 | 630,175 |
| Dec 08, 2023 | 64.90 | 65.20 | 64.10 | 64.30 | 64.30 | 575,090 |
| Dec 07, 2023 | 64.00 | 64.90 | 64.00 | 64.40 | 64.40 | 815,000 |
| Dec 06, 2023 | 64.60 | 65.10 | 63.70 | 64.00 | 64.00 | 832,450 |
| Dec 05, 2023 | 65.00 | 65.00 | 64.40 | 64.60 | 64.60 | 682,104 |
| Dec 04, 2023 | 65.30 | 65.90 | 65.00 | 65.30 | 65.30 | 709,080 |
| Dec 01, 2023 | 65.80 | 66.30 | 65.00 | 65.30 | 65.30 | 1,276,120 |
| Nov 30, 2023 | 66.30 | 67.50 | 65.90 | 65.90 | 65.90 | 1,402,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.