GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 228.50
+5.50 (2.47%)
Dec 31, 2025, 2:31 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 219.00 | 229.50 | 219.00 | 228.50 | 228.50 | 2.47% | 921,936 |
| Dec 30, 2025 | 216.50 | 223.00 | 216.50 | 223.00 | 223.00 | - | 1,195,215 |
| Dec 29, 2025 | 230.00 | 230.00 | 221.50 | 223.00 | 223.00 | -3.25% | 1,965,687 |
| Dec 26, 2025 | 231.50 | 231.50 | 223.50 | 230.50 | 230.50 | -0.65% | 11,766,370 |
| Dec 24, 2025 | 227.50 | 237.50 | 225.00 | 232.00 | 232.00 | -0.22% | 21,075,883 |
| Dec 23, 2025 | 221.00 | 232.50 | 220.00 | 232.50 | 232.50 | 9.93% | 12,510,840 |
| Dec 22, 2025 | 200.50 | 211.50 | 200.00 | 211.50 | 211.50 | 9.87% | 4,754,805 |
| Dec 19, 2025 | 186.50 | 196.00 | 185.00 | 192.50 | 190.01 | 7.84% | 20,525,510 |
| Dec 18, 2025 | 182.50 | 184.00 | 177.00 | 178.50 | 176.19 | -2.19% | 1,314,588 |
| Dec 17, 2025 | 187.00 | 187.00 | 179.00 | 182.50 | 180.14 | -0.27% | 1,920,437 |
| Dec 16, 2025 | 183.00 | 183.50 | 174.00 | 183.00 | 180.63 | 0.27% | 2,931,296 |
| Dec 15, 2025 | 173.00 | 183.00 | 173.00 | 182.50 | 180.14 | 4.29% | 2,847,669 |
| Dec 12, 2025 | 171.50 | 175.00 | 171.50 | 175.00 | 172.74 | 2.64% | 2,724,045 |
| Dec 11, 2025 | 173.00 | 173.50 | 170.50 | 170.50 | 168.30 | - | 1,872,706 |
| Dec 10, 2025 | 174.00 | 174.00 | 170.00 | 170.50 | 168.30 | -0.29% | 1,805,005 |
| Dec 9, 2025 | 163.50 | 171.00 | 163.50 | 171.00 | 168.79 | 4.27% | 2,197,284 |
| Dec 8, 2025 | 163.50 | 164.00 | 162.50 | 164.00 | 161.88 | 0.61% | 846,448 |
| Dec 5, 2025 | 162.00 | 163.00 | 160.50 | 163.00 | 160.89 | 0.62% | 1,380,518 |
| Dec 4, 2025 | 161.00 | 167.00 | 160.00 | 162.00 | 159.91 | 1.25% | 7,846,257 |
| Dec 3, 2025 | 164.00 | 166.00 | 159.00 | 160.00 | 157.93 | -2.74% | 10,892,090 |
| Dec 2, 2025 | 163.50 | 171.50 | 161.50 | 164.50 | 162.37 | 3.13% | 12,083,160 |
| Dec 1, 2025 | 166.00 | 166.00 | 158.50 | 159.50 | 157.44 | -4.49% | 8,306,446 |
| Nov 28, 2025 | 166.00 | 174.00 | 165.00 | 167.00 | 164.84 | 0.30% | 10,535,450 |
| Nov 27, 2025 | 172.00 | 175.50 | 166.00 | 166.50 | 164.35 | -1.19% | 16,262,560 |
| Nov 26, 2025 | 168.00 | 170.50 | 163.50 | 168.50 | 166.32 | 2.12% | 13,043,280 |
| Nov 25, 2025 | 162.00 | 169.50 | 157.50 | 165.00 | 162.87 | 4.43% | 14,449,140 |
| Nov 24, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 155.96 | 5.33% | 1,207,913 |
| Nov 21, 2025 | 155.50 | 157.50 | 146.00 | 150.00 | 148.06 | -7.41% | 2,426,093 |
| Nov 20, 2025 | 163.50 | 165.50 | 162.00 | 162.00 | 159.91 | 2.21% | 902,734 |
| Nov 19, 2025 | 159.50 | 161.00 | 157.00 | 158.50 | 156.45 | -0.94% | 732,407 |
| Nov 18, 2025 | 163.00 | 165.00 | 158.50 | 160.00 | 157.93 | -3.90% | 1,067,461 |
| Nov 17, 2025 | 161.50 | 167.00 | 161.50 | 166.50 | 164.35 | 3.42% | 1,329,309 |
| Nov 14, 2025 | 163.00 | 165.00 | 161.00 | 161.00 | 158.92 | -4.17% | 1,475,747 |
| Nov 13, 2025 | 166.50 | 168.50 | 164.50 | 168.00 | 165.83 | 2.75% | 1,502,031 |
| Nov 12, 2025 | 166.00 | 167.50 | 163.00 | 163.50 | 161.39 | 0.31% | 1,541,393 |
| Nov 11, 2025 | 167.50 | 170.00 | 163.00 | 163.00 | 160.89 | -2.10% | 1,514,493 |
| Nov 10, 2025 | 164.00 | 167.00 | 161.00 | 166.50 | 164.35 | 4.39% | 1,959,892 |
| Nov 7, 2025 | 161.00 | 163.00 | 159.50 | 159.50 | 157.44 | -2.45% | 1,754,571 |
| Nov 6, 2025 | 170.00 | 170.00 | 159.00 | 163.50 | 161.39 | -3.54% | 13,247,070 |
| Nov 5, 2025 | 157.00 | 170.00 | 156.50 | 169.50 | 167.31 | 1.50% | 9,021,611 |
| Nov 4, 2025 | 175.00 | 175.50 | 167.00 | 167.00 | 164.84 | -4.57% | 7,935,453 |
| Nov 3, 2025 | 183.00 | 184.00 | 173.50 | 175.00 | 172.74 | -4.11% | 25,969,710 |
| Oct 31, 2025 | 166.00 | 182.50 | 166.00 | 182.50 | 180.14 | 9.94% | 23,898,020 |
| Oct 30, 2025 | 177.00 | 178.50 | 163.50 | 166.00 | 163.85 | -5.68% | 23,378,620 |
| Oct 29, 2025 | 169.00 | 177.50 | 166.00 | 176.00 | 173.72 | 8.31% | 32,417,730 |
| Oct 28, 2025 | 150.00 | 162.50 | 147.50 | 162.50 | 160.40 | 9.80% | 16,925,500 |
| Oct 27, 2025 | 146.00 | 148.00 | 141.50 | 148.00 | 146.09 | 3.86% | 3,883,538 |
| Oct 23, 2025 | 144.00 | 144.50 | 140.50 | 142.50 | 140.66 | -1.72% | 2,272,229 |
| Oct 22, 2025 | 146.00 | 149.00 | 144.50 | 145.00 | 143.13 | -1.02% | 3,915,965 |
| Oct 21, 2025 | 148.00 | 152.00 | 146.00 | 146.50 | 144.61 | -0.68% | 6,048,997 |