GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 146.00
+2.00 (1.39%)
Sep 5, 2025, 1:30 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1.39% | 1,576,816 |
| 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 |
| Jul 30, 2025 | 161.00 | 161.50 | 157.50 | 159.00 | 159.00 | - | 1,890,795 |
| Jul 29, 2025 | 157.50 | 160.00 | 154.00 | 159.00 | 159.00 | 0.63% | 2,434,660 |
| Jul 28, 2025 | 157.00 | 159.50 | 154.00 | 158.00 | 158.00 | 0.64% | 2,457,770 |
| Jul 25, 2025 | 151.00 | 159.00 | 148.00 | 157.00 | 157.00 | 5.02% | 4,176,541 |
| Jul 24, 2025 | 143.00 | 151.00 | 141.50 | 149.50 | 149.50 | 6.79% | 3,858,142 |
| Jul 23, 2025 | 145.50 | 146.50 | 140.00 | 140.00 | 140.00 | -1.75% | 3,940,818 |
| Jul 22, 2025 | 154.50 | 155.50 | 140.00 | 142.50 | 142.50 | -6.56% | 5,408,999 |
| Jul 21, 2025 | 155.50 | 156.50 | 152.00 | 152.50 | 152.50 | -0.97% | 1,658,352 |
| Jul 18, 2025 | 153.50 | 156.50 | 150.50 | 154.00 | 154.00 | 0.33% | 2,825,123 |
| Jul 17, 2025 | 160.00 | 160.50 | 153.50 | 153.50 | 153.50 | -5.25% | 4,883,204 |
| Jul 16, 2025 | 158.00 | 163.00 | 155.50 | 162.00 | 162.00 | 3.85% | 35,550,379 |
| Jul 15, 2025 | 152.50 | 162.50 | 152.00 | 156.00 | 156.00 | 5.05% | 64,227,723 |
| Jul 14, 2025 | 157.00 | 159.50 | 148.00 | 148.50 | 148.50 | -2.94% | 39,844,719 |
| Jul 11, 2025 | 156.00 | 158.50 | 150.50 | 153.00 | 153.00 | -2.24% | 49,636,775 |
| Jul 10, 2025 | 143.50 | 156.50 | 141.00 | 156.50 | 156.50 | 9.82% | 56,809,440 |
| Jul 9, 2025 | 141.50 | 144.50 | 138.00 | 142.50 | 142.50 | 1.06% | 44,444,542 |
| Jul 8, 2025 | 138.50 | 141.00 | 135.50 | 141.00 | 141.00 | 2.92% | 42,428,098 |
| Jul 7, 2025 | 150.00 | 150.00 | 137.00 | 137.00 | 137.00 | -4.20% | 61,804,183 |
| Jul 4, 2025 | 132.50 | 143.00 | 130.50 | 143.00 | 143.00 | 10.00% | 57,367,920 |
| Jul 3, 2025 | 126.00 | 130.50 | 121.50 | 130.00 | 130.00 | 7.44% | 52,213,960 |
| Jul 2, 2025 | 119.50 | 123.00 | 115.50 | 121.00 | 121.00 | 1.26% | 51,856,408 |
| Jul 1, 2025 | 111.00 | 119.50 | 111.00 | 119.50 | 119.50 | 9.63% | 18,616,837 |
| Jun 30, 2025 | 114.50 | 114.50 | 108.00 | 109.00 | 109.00 | -4.39% | 11,924,898 |