General Interface Solution (GIS) Holding Limited (TPE:6456)
Taiwan · Delayed Price · Currency is TWD 63.00
+3.10 (5.18%)
Aug 29, 2025, 1:30 PM CST
TPE:6456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 60.90 | 63.00 | 60.30 | 63.00 | 63.00 | 5.18% | 4,045,427 |
| Aug 28, 2025 | 59.70 | 60.70 | 58.00 | 59.90 | 59.90 | 0.34% | 2,380,887 |
| Aug 27, 2025 | 57.20 | 59.90 | 56.80 | 59.70 | 59.70 | 4.92% | 3,425,821 |
| Aug 26, 2025 | 55.20 | 58.00 | 55.10 | 56.90 | 56.90 | 4.60% | 4,466,495 |
| Aug 25, 2025 | 54.40 | 56.50 | 54.00 | 54.40 | 54.40 | - | 2,186,039 |
| Aug 22, 2025 | 54.20 | 55.10 | 53.60 | 54.40 | 54.40 | 0.18% | 1,730,154 |
| Aug 21, 2025 | 50.80 | 54.40 | 50.80 | 54.30 | 54.30 | 7.74% | 2,520,307 |
| Aug 20, 2025 | 51.00 | 51.70 | 50.00 | 50.40 | 50.40 | -2.14% | 1,437,616 |
| Aug 19, 2025 | 49.50 | 51.80 | 49.00 | 51.50 | 51.50 | 4.04% | 1,661,019 |
| Aug 18, 2025 | 48.90 | 49.95 | 48.55 | 49.50 | 49.50 | 0.61% | 1,182,714 |
| Aug 15, 2025 | 47.50 | 49.20 | 47.25 | 49.20 | 49.20 | 4.68% | 1,672,142 |
| Aug 14, 2025 | 46.40 | 47.80 | 46.40 | 47.00 | 47.00 | 1.29% | 1,004,499 |
| Aug 13, 2025 | 47.35 | 47.35 | 46.05 | 46.40 | 46.40 | -1.07% | 746,955 |
| Aug 12, 2025 | 45.85 | 47.10 | 45.85 | 46.90 | 46.90 | 0.86% | 632,165 |
| Aug 11, 2025 | 45.90 | 46.55 | 45.30 | 46.50 | 46.50 | 1.31% | 729,752 |
| Aug 8, 2025 | 45.80 | 47.35 | 45.80 | 45.90 | 45.90 | -0.33% | 775,880 |
| Aug 7, 2025 | 46.00 | 47.00 | 45.70 | 46.05 | 46.05 | -0.11% | 1,039,607 |
| Aug 6, 2025 | 46.35 | 46.35 | 45.65 | 46.10 | 46.10 | -0.54% | 490,788 |
| Aug 5, 2025 | 46.25 | 46.80 | 45.70 | 46.35 | 46.35 | 1.09% | 644,865 |
| Aug 4, 2025 | 45.60 | 46.15 | 44.85 | 45.85 | 45.85 | - | 402,978 |
| Aug 1, 2025 | 45.25 | 46.15 | 44.80 | 45.85 | 45.85 | -0.22% | 568,093 |
| 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 |