GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 170.50
+1.50 (0.89%)
Aug 12, 2025, 1:30 PM CST
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 174.50 | 185.50 | 170.00 | 170.50 | 170.50 | 0.89% | 37,454,026 |
| 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 |
| Jun 27, 2025 | 116.50 | 117.50 | 108.50 | 114.00 | 114.00 | -1.72% | 21,726,397 |
| Jun 26, 2025 | 117.50 | 123.00 | 115.50 | 116.00 | 116.00 | -0.43% | 40,639,964 |
| Jun 25, 2025 | 115.00 | 120.00 | 114.00 | 116.50 | 116.50 | 4.02% | 55,116,600 |
| Jun 24, 2025 | 106.00 | 112.00 | 103.50 | 112.00 | 112.00 | 9.80% | 20,049,202 |
| Jun 23, 2025 | 100.00 | 102.50 | 97.10 | 102.00 | 102.00 | 0.49% | 18,054,359 |
| Jun 20, 2025 | 99.80 | 101.50 | 96.80 | 101.50 | 101.50 | 2.22% | 23,353,356 |
| Jun 19, 2025 | 101.00 | 104.00 | 99.30 | 99.30 | 99.30 | -1.68% | 21,927,580 |
| Jun 18, 2025 | 99.00 | 106.00 | 97.90 | 101.00 | 101.00 | 3.70% | 39,651,424 |
| Jun 17, 2025 | 104.00 | 105.00 | 97.30 | 97.40 | 97.40 | -1.91% | 46,532,089 |
| Jun 16, 2025 | 89.00 | 99.30 | 89.00 | 99.30 | 99.30 | 9.97% | 40,708,795 |
| Jun 13, 2025 | 88.30 | 94.00 | 88.20 | 90.30 | 90.30 | 1.46% | 51,137,039 |
| Jun 12, 2025 | 83.10 | 90.60 | 81.00 | 89.00 | 89.00 | 7.88% | 40,038,249 |
| Jun 11, 2025 | 75.20 | 82.50 | 75.00 | 82.50 | 82.50 | 10.00% | 14,530,931 |
| Jun 10, 2025 | 74.70 | 75.40 | 73.60 | 75.00 | 75.00 | 1.21% | 3,841,907 |
| Jun 9, 2025 | 75.60 | 79.80 | 73.50 | 74.10 | 74.10 | -1.33% | 9,361,203 |
| Jun 6, 2025 | 76.20 | 78.00 | 75.10 | 75.10 | 75.10 | -2.47% | 3,180,451 |
| Jun 5, 2025 | 75.50 | 79.40 | 75.00 | 77.00 | 77.00 | 2.53% | 5,833,140 |
| Jun 4, 2025 | 75.10 | 76.40 | 74.50 | 75.10 | 75.10 | 1.08% | 2,947,421 |