GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 182.50
+16.50 (9.94%)
Oct 31, 2025, 2:32 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 166.00 | 182.50 | 166.00 | 182.50 | 182.50 | 9.94% | 23,889,088 |
| Oct 30, 2025 | 177.00 | 178.50 | 163.50 | 166.00 | 166.00 | -5.68% | 23,378,626 |
| Oct 29, 2025 | 169.00 | 177.50 | 166.00 | 176.00 | 176.00 | 8.31% | 32,417,731 |
| Oct 28, 2025 | 150.00 | 162.50 | 147.50 | 162.50 | 162.50 | 9.80% | 16,925,505 |
| Oct 27, 2025 | 146.00 | 148.00 | 141.50 | 148.00 | 148.00 | 3.86% | 3,883,538 |
| Oct 24, 2025 | 144.00 | 144.50 | 140.50 | 142.50 | 142.50 | - | 2,272,229 |
| Oct 23, 2025 | 144.00 | 144.50 | 140.50 | 142.50 | 142.50 | -1.72% | 2,272,229 |
| Oct 22, 2025 | 146.00 | 149.00 | 144.50 | 145.00 | 145.00 | -1.02% | 3,915,965 |
| Oct 21, 2025 | 148.00 | 152.00 | 146.00 | 146.50 | 146.50 | -0.68% | 6,048,997 |
| Oct 20, 2025 | 143.00 | 151.50 | 143.00 | 147.50 | 147.50 | 4.61% | 9,970,950 |
| Oct 17, 2025 | 141.00 | 143.50 | 139.50 | 141.00 | 141.00 | -0.70% | 4,926,285 |
| Oct 16, 2025 | 136.00 | 147.00 | 135.50 | 142.00 | 142.00 | 5.97% | 12,094,556 |
| Oct 15, 2025 | 133.00 | 135.00 | 128.50 | 134.00 | 134.00 | 3.08% | 3,798,487 |
| Oct 14, 2025 | 139.00 | 142.50 | 130.00 | 130.00 | 130.00 | -5.11% | 4,734,687 |
| Oct 13, 2025 | 131.50 | 138.00 | 131.50 | 137.00 | 137.00 | -1.79% | 2,188,761 |
| Oct 9, 2025 | 142.50 | 144.50 | 138.50 | 139.50 | 139.50 | -1.41% | 2,679,971 |
| 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 |