GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 427.00
-15.00 (-3.39%)
Mar 27, 2026, 10:22 AM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 439.50 | 477.00 | 430.00 | 453.00 | - | 3.66% | 15,858,387 |
| Mar 25, 2026 | 434.00 | 437.00 | 432.00 | 437.00 | 437.00 | 9.94% | 2,685,276 |
| Mar 24, 2026 | 415.00 | 423.50 | 397.00 | 397.50 | 397.50 | 3.25% | 21,674,089 |
| Mar 23, 2026 | 412.50 | 448.00 | 385.00 | 385.00 | 385.00 | -9.84% | 25,425,560 |
| Mar 20, 2026 | 415.50 | 427.00 | 393.50 | 427.00 | 427.00 | 9.91% | 19,806,960 |
| Mar 19, 2026 | 361.00 | 388.50 | 361.00 | 388.50 | 388.50 | 9.90% | 4,286,647 |
| Mar 18, 2026 | 333.00 | 353.50 | 313.00 | 353.50 | 353.50 | 9.95% | 9,275,501 |
| Mar 17, 2026 | 350.00 | 352.00 | 320.50 | 321.50 | 321.50 | -6.54% | 1,563,345 |
| Mar 16, 2026 | 341.50 | 344.00 | 320.00 | 344.00 | 344.00 | 3.77% | 826,321 |
| Mar 13, 2026 | 308.00 | 341.00 | 308.00 | 331.50 | 331.50 | 1.38% | 784,911 |
| Mar 12, 2026 | 331.50 | 341.00 | 324.00 | 327.00 | 327.00 | -3.68% | 660,277 |
| Mar 11, 2026 | 320.00 | 339.50 | 320.00 | 339.50 | 339.50 | 9.87% | 1,250,441 |
| Mar 10, 2026 | 324.50 | 324.50 | 288.00 | 309.00 | 309.00 | - | 1,213,179 |
| Mar 9, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -9.91% | 464,229 |
| Mar 6, 2026 | 320.00 | 343.00 | 320.00 | 343.00 | 343.00 | 3.00% | 1,142,443 |
| Mar 5, 2026 | 355.00 | 356.00 | 300.50 | 333.00 | 333.00 | -0.15% | 1,897,593 |
| Mar 4, 2026 | 345.00 | 345.00 | 333.50 | 333.50 | 333.50 | -9.99% | 1,205,701 |
| Mar 3, 2026 | 389.50 | 392.00 | 348.00 | 370.50 | 370.50 | -0.40% | 1,803,443 |
| Mar 2, 2026 | 344.00 | 379.50 | 344.00 | 372.00 | 372.00 | 7.83% | 1,897,885 |
| Feb 26, 2026 | 330.00 | 355.00 | 330.00 | 345.00 | 345.00 | 6.48% | 1,318,223 |
| Feb 25, 2026 | 319.50 | 324.00 | 302.50 | 324.00 | 324.00 | 5.88% | 2,001,485 |
| Feb 24, 2026 | 287.00 | 306.00 | 287.00 | 306.00 | 306.00 | 9.68% | 1,976,989 |
| Feb 23, 2026 | 274.00 | 280.00 | 273.00 | 279.00 | 279.00 | 3.72% | 1,582,352 |
| Feb 11, 2026 | 259.00 | 273.00 | 255.00 | 269.00 | 269.00 | 2.67% | 2,025,659 |
| Feb 10, 2026 | 256.50 | 262.00 | 250.00 | 262.00 | 262.00 | 1.55% | 2,033,241 |
| Feb 9, 2026 | 271.50 | 271.50 | 253.00 | 258.00 | 258.00 | -1.90% | 18,715,510 |
| Feb 6, 2026 | 278.50 | 279.00 | 263.00 | 263.00 | 263.00 | -9.93% | 11,168,807 |
| Feb 5, 2026 | 268.00 | 292.00 | 268.00 | 292.00 | 292.00 | 9.98% | 14,898,305 |
| Feb 4, 2026 | 242.50 | 265.50 | 238.00 | 265.50 | 265.50 | 9.94% | 17,572,337 |
| Feb 3, 2026 | 249.50 | 254.50 | 235.50 | 241.50 | 241.50 | 4.32% | 18,449,216 |
| Feb 2, 2026 | 227.00 | 232.00 | 225.50 | 231.50 | 231.50 | -0.64% | 1,376,278 |
| Jan 30, 2026 | 230.00 | 233.00 | 221.00 | 233.00 | 233.00 | 1.30% | 1,569,960 |
| Jan 29, 2026 | 231.00 | 231.00 | 223.00 | 230.00 | 230.00 | 3.60% | 2,408,348 |
| Jan 28, 2026 | 217.00 | 223.00 | 217.00 | 222.00 | 222.00 | 4.47% | 1,801,965 |
| Jan 27, 2026 | 205.50 | 212.50 | 205.50 | 212.50 | 212.50 | 4.68% | 1,747,077 |
| Jan 26, 2026 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | -0.73% | 675,551 |
| Jan 23, 2026 | 209.00 | 209.00 | 203.50 | 204.50 | 204.50 | -1.21% | 826,018 |
| Jan 22, 2026 | 209.00 | 209.00 | 206.50 | 207.00 | 207.00 | 1.47% | 903,663 |
| Jan 21, 2026 | 208.00 | 209.00 | 204.00 | 204.00 | 204.00 | -1.45% | 1,293,908 |
| Jan 20, 2026 | 198.00 | 208.00 | 198.00 | 207.00 | 207.00 | 2.73% | 1,648,858 |
| Jan 19, 2026 | 200.00 | 209.00 | 199.00 | 201.50 | 201.50 | - | 7,095,237 |
| Jan 16, 2026 | 205.50 | 210.00 | 199.00 | 201.50 | 201.50 | -0.49% | 6,714,253 |
| Jan 15, 2026 | 201.50 | 206.50 | 197.50 | 202.50 | 202.50 | 1.00% | 6,051,752 |
| Jan 14, 2026 | 218.00 | 219.00 | 197.00 | 200.50 | 200.50 | -6.31% | 10,438,103 |
| Jan 13, 2026 | 235.00 | 238.00 | 212.00 | 214.00 | 214.00 | -8.15% | 14,468,410 |
| Jan 12, 2026 | 222.50 | 235.00 | 222.50 | 233.00 | 233.00 | 7.62% | 1,639,522 |
| Jan 9, 2026 | 206.00 | 219.50 | 206.00 | 216.50 | 216.50 | 3.34% | 886,573 |
| Jan 8, 2026 | 210.00 | 215.00 | 209.50 | 209.50 | 209.50 | -1.41% | 732,284 |
| Jan 7, 2026 | 222.00 | 224.00 | 212.50 | 212.50 | 212.50 | -2.30% | 654,361 |
| Jan 6, 2026 | 218.00 | 222.00 | 217.00 | 217.50 | 217.50 | -1.14% | 799,624 |