General Interface Solution (GIS) Holding Limited (TPE:6456)
Taiwan · Delayed Price · Currency is TWD 45.85
-0.10 (-0.22%)
Aug 1, 2025, 1:30 PM CST
TPE:6456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.25 | 45.85 | 44.80 | 45.70 | - | -0.54% | 307,793 |
| Jul 31, 2025 | 46.30 | 46.50 | 45.75 | 45.95 | 45.95 | -0.76% | 514,405 |
| Jul 30, 2025 | 46.75 | 46.80 | 45.90 | 46.30 | 46.30 | 0.43% | 467,596 |
| Jul 29, 2025 | 45.90 | 46.85 | 45.45 | 46.10 | 46.10 | 0.44% | 544,082 |
| Jul 28, 2025 | 45.95 | 46.45 | 45.25 | 45.90 | 45.90 | -0.11% | 707,232 |
| Jul 25, 2025 | 45.00 | 46.55 | 44.60 | 45.95 | 45.95 | 2.11% | 1,423,402 |
| Jul 24, 2025 | 45.15 | 45.30 | 43.95 | 45.00 | 45.00 | 1.01% | 592,492 |
| Jul 23, 2025 | 44.00 | 44.90 | 43.60 | 44.55 | 44.55 | 2.41% | 605,260 |
| Jul 22, 2025 | 44.80 | 44.85 | 43.30 | 43.50 | 43.50 | -3.23% | 1,350,198 |
| Jul 21, 2025 | 45.75 | 48.05 | 44.95 | 44.95 | 44.95 | 1.35% | 4,366,311 |
| Jul 18, 2025 | 44.30 | 44.75 | 43.70 | 44.35 | 44.35 | 0.11% | 1,493,822 |
| Jul 17, 2025 | 42.90 | 44.35 | 42.90 | 44.30 | 44.30 | 2.78% | 1,716,052 |
| Jul 16, 2025 | 44.50 | 44.95 | 42.95 | 43.10 | 43.10 | -2.27% | 4,796,907 |
| Jul 15, 2025 | 41.80 | 44.10 | 41.15 | 44.10 | 44.10 | 9.98% | 1,865,175 |
| Jul 14, 2025 | 40.50 | 40.55 | 40.05 | 40.10 | 40.10 | -1.96% | 345,340 |
| Jul 11, 2025 | 40.35 | 41.10 | 40.35 | 40.90 | 40.90 | 1.36% | 309,369 |
| Jul 10, 2025 | 40.40 | 40.85 | 40.25 | 40.35 | 40.35 | -0.12% | 431,525 |
| Jul 9, 2025 | 40.15 | 40.95 | 40.15 | 40.40 | 40.40 | 0.12% | 505,700 |
| Jul 8, 2025 | 40.80 | 40.80 | 40.10 | 40.35 | 40.35 | -1.22% | 302,515 |
| Jul 7, 2025 | 41.40 | 41.40 | 40.30 | 40.85 | 40.85 | -1.45% | 264,346 |
| Jul 4, 2025 | 42.25 | 42.35 | 41.35 | 41.45 | 41.45 | -1.89% | 440,176 |
| Jul 3, 2025 | 40.55 | 42.75 | 40.55 | 42.25 | 42.25 | 4.45% | 1,023,511 |
| Jul 2, 2025 | 40.60 | 40.60 | 40.30 | 40.45 | 40.45 | -0.25% | 229,719 |
| Jul 1, 2025 | 40.70 | 41.00 | 40.55 | 40.55 | 40.55 | 0.87% | 584,618 |
| Jun 30, 2025 | 41.15 | 41.15 | 40.20 | 40.20 | 40.20 | -2.66% | 483,207 |
| Jun 27, 2025 | 41.00 | 41.80 | 40.90 | 41.30 | 41.30 | 0.85% | 487,777 |
| Jun 26, 2025 | 40.95 | 41.90 | 40.90 | 40.95 | 40.95 | -0.12% | 761,559 |
| Jun 25, 2025 | 40.55 | 41.20 | 40.45 | 41.00 | 41.00 | 1.11% | 491,046 |
| Jun 24, 2025 | 40.30 | 40.80 | 40.00 | 40.55 | 40.55 | 2.92% | 812,535 |
| Jun 23, 2025 | 39.00 | 39.65 | 38.75 | 39.40 | 39.40 | -1.13% | 438,760 |
| Jun 20, 2025 | 40.20 | 40.75 | 39.85 | 39.85 | 39.85 | -1.12% | 1,133,703 |
| Jun 19, 2025 | 41.70 | 41.70 | 40.20 | 40.30 | 40.30 | -3.36% | 800,594 |
| Jun 18, 2025 | 41.60 | 42.05 | 41.60 | 41.70 | 41.70 | - | 504,062 |
| Jun 17, 2025 | 42.45 | 42.95 | 41.70 | 41.70 | 41.70 | -1.30% | 708,710 |
| Jun 16, 2025 | 42.40 | 42.55 | 42.00 | 42.25 | 42.25 | -1.05% | 335,221 |
| Jun 13, 2025 | 44.00 | 44.00 | 42.70 | 42.70 | 42.70 | -4.04% | 700,880 |
| Jun 12, 2025 | 44.85 | 44.90 | 44.45 | 44.50 | 44.50 | -0.67% | 419,286 |
| Jun 11, 2025 | 46.30 | 46.30 | 44.75 | 44.80 | 44.80 | -3.03% | 871,543 |
| Jun 10, 2025 | 46.00 | 46.70 | 45.70 | 46.20 | 46.20 | 1.09% | 365,961 |
| Jun 9, 2025 | 46.95 | 47.05 | 45.65 | 45.70 | 45.70 | -2.56% | 305,755 |
| Jun 6, 2025 | 46.05 | 46.90 | 46.05 | 46.90 | 46.90 | 2.18% | 421,626 |
| Jun 5, 2025 | 46.65 | 47.40 | 45.90 | 45.90 | 45.90 | -1.40% | 847,431 |
| Jun 4, 2025 | 45.55 | 47.10 | 45.55 | 46.55 | 46.55 | 2.42% | 634,252 |
| Jun 3, 2025 | 45.40 | 45.95 | 45.10 | 45.45 | 45.45 | 0.11% | 567,375 |
| Jun 2, 2025 | 46.55 | 46.55 | 44.70 | 45.40 | 45.40 | -2.99% | 542,640 |
| May 29, 2025 | 47.80 | 48.10 | 46.65 | 46.80 | 46.80 | -1.47% | 689,520 |
| May 28, 2025 | 47.65 | 47.95 | 47.20 | 47.50 | 47.50 | 0.32% | 620,231 |
| May 27, 2025 | 49.05 | 49.20 | 46.90 | 47.35 | 47.35 | -3.37% | 977,397 |
| May 26, 2025 | 48.35 | 49.15 | 48.30 | 49.00 | 49.00 | 1.14% | 319,755 |
| May 23, 2025 | 48.50 | 48.95 | 47.80 | 48.45 | 48.45 | 1.25% | 465,927 |