GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 139.50
-2.00 (-1.41%)
Oct 9, 2025, 1:30 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 142.50 | 144.50 | 138.50 | 139.50 | 139.50 | -1.41% | 2,670,480 |
| Oct 8, 2025 | 141.50 | 145.50 | 139.50 | 141.50 | 141.50 | -0.70% | 4,255,892 |
| Oct 7, 2025 | 144.00 | 145.00 | 138.00 | 142.50 | 142.50 | - | 5,360,854 |
| Oct 3, 2025 | 137.50 | 145.50 | 137.00 | 142.50 | 142.50 | 3.64% | 6,005,600 |
| Oct 2, 2025 | 137.50 | 141.00 | 134.50 | 137.50 | 137.50 | 1.85% | 6,318,453 |
| Oct 1, 2025 | 137.50 | 141.00 | 134.50 | 135.00 | 135.00 | -2.17% | 6,017,827 |
| Sep 30, 2025 | 133.50 | 141.50 | 129.00 | 138.00 | 138.00 | 4.55% | 8,774,516 |
| Sep 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Sep 26, 2025 | 144.50 | 145.50 | 131.50 | 132.00 | 132.00 | -9.28% | 9,542,922 |
| Sep 25, 2025 | 159.50 | 163.50 | 145.00 | 145.50 | 145.50 | -9.06% | 11,244,836 |
| Sep 24, 2025 | 168.00 | 170.50 | 159.00 | 160.00 | 160.00 | -4.19% | 10,803,186 |
| Sep 23, 2025 | 169.00 | 171.50 | 163.50 | 167.00 | 167.00 | -0.89% | 12,317,191 |
| Sep 22, 2025 | 168.50 | 172.50 | 163.50 | 168.50 | 168.50 | -0.30% | 21,857,469 |
| Sep 19, 2025 | 156.00 | 169.00 | 155.50 | 169.00 | 169.00 | 9.74% | 22,812,812 |
| Sep 18, 2025 | 161.00 | 166.00 | 152.00 | 154.00 | 154.00 | -1.91% | 16,801,075 |
| Sep 17, 2025 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | -0.63% | 741,892 |
| Sep 16, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 158.00 | 5.33% | 501,210 |
| Sep 15, 2025 | 153.50 | 153.50 | 148.00 | 150.00 | 150.00 | -2.91% | 572,970 |
| Sep 12, 2025 | 159.50 | 159.50 | 154.50 | 154.50 | 154.50 | -2.22% | 382,141 |
| Sep 11, 2025 | 158.50 | 158.50 | 154.00 | 158.00 | 158.00 | -0.94% | 811,307 |
| Sep 10, 2025 | 155.00 | 159.50 | 153.00 | 159.50 | 159.50 | 3.57% | 881,621 |
| Sep 9, 2025 | 153.50 | 154.00 | 147.00 | 154.00 | 154.00 | 1.99% | 717,810 |
| Sep 8, 2025 | 148.00 | 151.00 | 146.00 | 151.00 | 151.00 | 3.42% | 724,969 |
| Sep 5, 2025 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1.39% | 1,580,091 |
| Sep 4, 2025 | 153.50 | 153.50 | 144.00 | 144.00 | 144.00 | -8.28% | 3,106,571 |
| Sep 3, 2025 | 165.50 | 165.50 | 157.00 | 157.00 | 157.00 | -5.14% | 9,885,048 |
| Sep 2, 2025 | 166.50 | 167.50 | 157.00 | 165.50 | 165.50 | 0.61% | 10,305,326 |
| Sep 1, 2025 | 160.50 | 167.50 | 152.50 | 164.50 | 164.50 | 2.49% | 16,457,426 |
| Aug 29, 2025 | 167.50 | 173.00 | 160.00 | 160.50 | 160.50 | -2.43% | 16,739,699 |
| Aug 28, 2025 | 177.00 | 183.50 | 164.50 | 164.50 | 164.50 | -6.00% | 26,221,387 |
| Aug 27, 2025 | 171.50 | 175.00 | 170.50 | 175.00 | 175.00 | 4.17% | 2,312,678 |
| Aug 26, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.20% | 977,678 |
| Aug 25, 2025 | 161.00 | 168.00 | 160.00 | 166.00 | 166.00 | 6.75% | 1,218,950 |
| Aug 22, 2025 | 154.50 | 157.00 | 152.50 | 155.50 | 155.50 | 2.30% | 733,001 |
| Aug 21, 2025 | 158.00 | 159.50 | 151.00 | 152.00 | 152.00 | -2.88% | 1,976,413 |
| Aug 20, 2025 | 159.50 | 162.50 | 156.50 | 156.50 | 156.50 | -4.86% | 1,425,776 |
| Aug 19, 2025 | 165.50 | 165.50 | 162.00 | 164.50 | 164.50 | 1.54% | 881,772 |
| Aug 18, 2025 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 0.62% | 1,654,035 |
| Aug 15, 2025 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 1,282,368 |
| Aug 14, 2025 | 161.00 | 163.50 | 159.00 | 159.00 | 159.00 | -3.64% | 2,700,954 |
| Aug 13, 2025 | 170.50 | 172.50 | 161.50 | 165.00 | 165.00 | -3.23% | 20,218,400 |
| Aug 12, 2025 | 174.50 | 185.50 | 170.00 | 170.50 | 170.50 | 0.89% | 37,530,106 |
| Aug 11, 2025 | 157.00 | 170.50 | 154.00 | 169.00 | 169.00 | 6.96% | 26,159,279 |
| Aug 8, 2025 | 163.50 | 165.00 | 158.00 | 158.00 | 158.00 | -3.95% | 13,916,087 |
| Aug 7, 2025 | 170.50 | 179.00 | 164.50 | 164.50 | 164.50 | -2.37% | 54,926,276 |
| Aug 6, 2025 | 153.00 | 168.50 | 148.00 | 168.50 | 168.50 | 9.77% | 26,503,869 |
| Aug 5, 2025 | 165.00 | 167.00 | 153.50 | 153.50 | 153.50 | -4.36% | 11,972,639 |
| Aug 4, 2025 | 165.50 | 167.00 | 152.50 | 160.50 | 160.50 | -4.75% | 19,221,637 |
| Aug 1, 2025 | 160.50 | 168.50 | 160.50 | 168.50 | 168.50 | 2.12% | 3,815,742 |
| Jul 31, 2025 | 160.00 | 165.00 | 159.00 | 165.00 | 165.00 | 3.77% | 3,984,666 |