General Interface Solution (GIS) Holding Limited (TPE:6456)
Taiwan · Delayed Price · Currency is TWD 67.70
+2.20 (3.36%)
Aug 25, 2026, 1:30 PM CST
TPE:6456 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 67.60 | 69.50 | 65.50 | 65.50 | 65.50 | -3.68% | 3,005,494 |
| Aug 21, 2026 | 70.50 | 70.50 | 67.10 | 68.00 | 68.00 | -4.49% | 6,164,120 |
| Aug 20, 2026 | 67.10 | 71.60 | 66.60 | 71.20 | 71.20 | 9.37% | 9,141,323 |
| Aug 19, 2026 | 64.10 | 66.40 | 63.60 | 65.10 | 65.10 | -0.61% | 1,772,573 |
| Aug 18, 2026 | 65.40 | 67.70 | 65.00 | 65.50 | 65.50 | -1.50% | 2,121,392 |
| Aug 17, 2026 | 66.60 | 66.80 | 64.40 | 66.50 | 66.50 | 1.22% | 1,665,487 |
| Aug 14, 2026 | 67.30 | 67.60 | 65.50 | 65.70 | 65.70 | -2.38% | 2,168,442 |
| Aug 13, 2026 | 68.60 | 69.10 | 66.80 | 67.30 | 67.30 | -1.90% | 3,263,153 |
| Aug 12, 2026 | 71.60 | 72.10 | 68.00 | 68.60 | 68.60 | -2.83% | 4,154,569 |
| Aug 11, 2026 | 68.00 | 72.30 | 67.70 | 70.60 | 70.60 | 4.44% | 10,741,164 |
| Aug 10, 2026 | 62.90 | 67.60 | 62.60 | 67.60 | 67.60 | 9.92% | 6,007,273 |
| Aug 7, 2026 | 60.00 | 64.00 | 60.00 | 61.50 | 61.50 | 0.16% | 2,968,059 |
| Aug 6, 2026 | 60.50 | 61.50 | 58.80 | 61.40 | 61.40 | 1.82% | 1,525,159 |
| Aug 5, 2026 | 59.90 | 62.00 | 59.60 | 60.30 | 60.30 | 3.97% | 2,626,270 |
| Aug 4, 2026 | 55.60 | 58.70 | 55.60 | 58.00 | 58.00 | 2.65% | 1,745,658 |
| Aug 3, 2026 | 55.00 | 57.20 | 54.60 | 56.50 | 56.50 | 2.91% | 1,527,671 |
| Jul 31, 2026 | 55.90 | 56.10 | 54.50 | 54.90 | 54.90 | 7.23% | 2,136,273 |
| Jul 30, 2026 | 54.80 | 54.80 | 50.80 | 51.20 | 51.20 | -3.94% | 2,539,157 |
| Jul 29, 2026 | 58.40 | 58.40 | 51.70 | 53.30 | 53.30 | -7.14% | 5,313,261 |
| Jul 28, 2026 | 60.10 | 60.50 | 57.40 | 57.40 | 57.40 | -9.03% | 3,626,511 |
| Jul 27, 2026 | 64.10 | 64.40 | 61.30 | 63.10 | 63.10 | -1.41% | 1,858,442 |
| Jul 24, 2026 | 66.40 | 66.80 | 63.80 | 64.00 | 64.00 | -5.04% | 2,892,253 |
| Jul 23, 2026 | 69.50 | 72.90 | 66.80 | 67.40 | 67.40 | -1.89% | 7,806,268 |
| Jul 22, 2026 | 64.00 | 68.70 | 63.60 | 68.70 | 68.70 | 9.92% | 4,267,822 |
| Jul 21, 2026 | 63.20 | 63.80 | 62.10 | 62.50 | 62.50 | 1.46% | 2,143,263 |
| Jul 20, 2026 | 64.80 | 65.20 | 60.40 | 61.60 | 61.60 | -4.94% | 3,066,459 |
| Jul 17, 2026 | 67.50 | 68.30 | 64.80 | 64.80 | 64.80 | -7.03% | 2,981,499 |
| Jul 16, 2026 | 70.20 | 72.10 | 69.30 | 69.70 | 69.70 | -1.69% | 2,980,056 |
| Jul 15, 2026 | 69.60 | 71.50 | 68.00 | 70.90 | 70.90 | 2.01% | 3,293,910 |
| Jul 14, 2026 | 70.80 | 71.40 | 64.70 | 69.50 | 69.50 | -1.56% | 4,466,522 |
| Jul 13, 2026 | 72.30 | 75.40 | 70.50 | 70.60 | 70.60 | -0.14% | 5,154,934 |
| Jul 9, 2026 | 72.00 | 72.40 | 70.10 | 70.70 | 70.70 | -1.26% | 3,866,433 |
| Jul 8, 2026 | 67.50 | 72.40 | 65.70 | 71.60 | 71.60 | 7.51% | 4,860,670 |
| Jul 7, 2026 | 71.20 | 71.30 | 66.50 | 66.60 | 66.60 | -6.46% | 4,726,433 |
| Jul 6, 2026 | 69.10 | 71.80 | 68.00 | 71.20 | 71.20 | 6.11% | 7,513,128 |
| Jul 3, 2026 | 65.00 | 68.60 | 65.00 | 67.10 | 67.10 | 2.29% | 5,734,284 |
| Jul 2, 2026 | 64.80 | 68.00 | 63.00 | 65.60 | 65.60 | 2.82% | 7,024,365 |
| Jul 1, 2026 | 70.00 | 70.80 | 63.70 | 63.80 | 63.80 | -8.20% | 8,536,571 |
| Jun 30, 2026 | 69.10 | 70.50 | 69.00 | 69.50 | 69.50 | -1.97% | 4,549,200 |
| Jun 29, 2026 | 68.70 | 71.50 | 67.30 | 70.90 | 70.90 | 4.26% | 4,398,134 |
| Jun 26, 2026 | 71.20 | 72.20 | 67.90 | 68.00 | 68.00 | -4.90% | 5,913,891 |
| Jun 25, 2026 | 74.50 | 75.90 | 71.50 | 71.50 | 71.50 | -2.99% | 4,304,322 |
| Jun 24, 2026 | 70.60 | 75.20 | 70.30 | 73.70 | 73.70 | 2.79% | 6,096,264 |
| Jun 23, 2026 | 77.00 | 77.00 | 71.40 | 71.70 | 71.70 | -5.78% | 5,973,399 |
| Jun 22, 2026 | 77.40 | 77.60 | 75.00 | 76.10 | 76.10 | -0.39% | 6,252,638 |
| Jun 18, 2026 | 78.10 | 78.30 | 76.00 | 76.40 | 76.40 | -1.16% | 6,567,679 |
| Jun 17, 2026 | 70.80 | 77.40 | 69.70 | 77.30 | 77.30 | 8.72% | 9,041,894 |
| Jun 16, 2026 | 74.50 | 75.10 | 71.00 | 71.10 | 71.10 | -3.27% | 3,510,143 |
| Jun 15, 2026 | 73.80 | 75.10 | 72.70 | 73.50 | 73.50 | 3.38% | 4,174,785 |
| Jun 12, 2026 | 72.00 | 72.90 | 70.30 | 71.10 | 71.10 | 2.75% | 4,096,856 |