GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 443.00
+1.50 (0.34%)
Oct 16, 2026, 1:30 PM CST
GCS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 446.00 | 453.50 | 434.00 | 443.00 | 443.00 | 0.34% | 2,388,021 |
| Oct 15, 2026 | 453.00 | 465.00 | 439.00 | 441.50 | 441.50 | -9.44% | 3,284,208 |
| Oct 14, 2026 | 478.00 | 498.00 | 472.00 | 487.50 | 487.50 | 2.85% | 3,490,656 |
| Oct 13, 2026 | 490.00 | 495.00 | 462.00 | 474.00 | 474.00 | -7.06% | 4,457,335 |
| Oct 12, 2026 | 526.00 | 534.00 | 502.00 | 510.00 | 510.00 | -0.20% | 6,774,825 |
| Oct 8, 2026 | 513.00 | 515.00 | 498.00 | 511.00 | 511.00 | -1.35% | 2,416,205 |
| Oct 7, 2026 | 525.00 | 552.00 | 516.00 | 518.00 | 518.00 | 2.57% | 8,593,022 |
| Oct 6, 2026 | 528.00 | 535.00 | 503.00 | 505.00 | 505.00 | -3.63% | 4,737,928 |
| Oct 5, 2026 | 547.00 | 547.00 | 519.00 | 524.00 | 524.00 | -1.87% | 10,218,442 |
| Oct 2, 2026 | 509.00 | 534.00 | 498.50 | 534.00 | 534.00 | 9.99% | 8,592,538 |
| Oct 1, 2026 | 485.00 | 491.50 | 479.50 | 485.50 | 485.50 | -0.51% | 2,149,156 |
| Sep 30, 2026 | 485.00 | 498.00 | 471.50 | 488.00 | 488.00 | 2.85% | 5,131,750 |
| Sep 29, 2026 | 455.00 | 493.00 | 455.00 | 474.50 | 474.50 | 2.37% | 4,283,687 |
| Sep 24, 2026 | 447.50 | 464.00 | 436.00 | 463.50 | 463.50 | 3.58% | 2,982,030 |
| Sep 23, 2026 | 476.50 | 477.50 | 439.50 | 447.50 | 447.50 | -5.39% | 5,549,938 |
| Sep 22, 2026 | 499.00 | 504.00 | 470.00 | 473.00 | 473.00 | -5.02% | 5,675,744 |
| Sep 21, 2026 | 480.00 | 508.00 | 478.00 | 498.00 | 498.00 | -0.30% | 8,186,923 |
| Sep 20, 2026 | 450.50 | 505.00 | 450.50 | 499.50 | 499.50 | 5.38% | 945,115 |
| Sep 18, 2026 | 450.50 | 474.00 | 450.50 | 474.00 | 474.00 | 9.98% | 7,538,115 |
| Sep 17, 2026 | 445.00 | 458.00 | 428.50 | 431.00 | 431.00 | 0.70% | 3,734,113 |
| Sep 16, 2026 | 424.00 | 438.50 | 417.00 | 428.00 | 428.00 | 2.39% | 4,210,358 |
| Sep 15, 2026 | 445.50 | 448.00 | 418.00 | 418.00 | 418.00 | -6.07% | 2,973,687 |
| Sep 14, 2026 | 430.00 | 451.50 | 422.00 | 445.00 | 445.00 | -0.78% | 3,527,457 |
| Sep 11, 2026 | 455.00 | 478.00 | 448.50 | 448.50 | 448.50 | -8.09% | 4,245,212 |
| Sep 10, 2026 | 499.50 | 511.00 | 487.00 | 488.00 | 488.00 | -2.20% | 823,941 |
| Sep 9, 2026 | 511.00 | 520.00 | 495.00 | 499.00 | 499.00 | 1.22% | 755,517 |
| Sep 8, 2026 | 500.00 | 501.00 | 467.00 | 493.00 | 493.00 | -0.20% | 701,585 |
| Sep 7, 2026 | 520.00 | 520.00 | 489.00 | 494.00 | 494.00 | -0.60% | 591,290 |
| Sep 4, 2026 | 499.00 | 505.00 | 470.00 | 497.00 | 497.00 | 2.58% | 1,169,499 |
| Sep 3, 2026 | 536.00 | 560.00 | 480.50 | 484.50 | 484.50 | -8.58% | 13,450,080 |
| Sep 2, 2026 | 524.00 | 545.00 | 524.00 | 530.00 | 530.00 | -2.57% | 5,856,964 |
| Sep 1, 2026 | 530.00 | 554.00 | 511.00 | 544.00 | 544.00 | 0.93% | 9,314,882 |
| Aug 31, 2026 | 515.00 | 543.00 | 505.00 | 539.00 | 539.00 | 3.65% | 6,144,023 |
| Aug 28, 2026 | 538.00 | 540.00 | 511.00 | 520.00 | 520.00 | -3.35% | 9,448,429 |
| Aug 27, 2026 | 508.00 | 538.00 | 500.00 | 538.00 | 538.00 | 9.91% | 8,175,882 |
| Aug 26, 2026 | 442.00 | 489.50 | 442.00 | 489.50 | 489.50 | 10.00% | 5,092,509 |
| Aug 25, 2026 | 435.00 | 451.50 | 418.50 | 445.00 | 445.00 | 2.30% | 4,104,983 |
| Aug 24, 2026 | 481.00 | 483.00 | 435.00 | 435.00 | 435.00 | -9.56% | 4,595,745 |
| Aug 21, 2026 | 512.00 | 520.00 | 481.00 | 481.00 | 481.00 | -7.50% | 8,913,360 |
| Aug 20, 2026 | 505.00 | 520.00 | 480.00 | 520.00 | 520.00 | 6.89% | 1,429,612 |
| Aug 19, 2026 | 461.50 | 495.00 | 457.50 | 486.50 | 486.50 | 0.31% | 982,599 |
| Aug 18, 2026 | 497.00 | 500.00 | 482.00 | 485.00 | 485.00 | -0.61% | 1,450,712 |
| Aug 17, 2026 | 478.00 | 492.00 | 472.00 | 488.00 | 488.00 | 6.09% | 896,955 |
| Aug 14, 2026 | 465.00 | 482.00 | 460.00 | 460.00 | 460.00 | -3.77% | 959,114 |
| Aug 13, 2026 | 503.00 | 512.00 | 478.00 | 478.00 | 478.00 | -1.34% | 8,673,854 |
| Aug 12, 2026 | 486.00 | 500.00 | 460.00 | 484.50 | 484.50 | 0.73% | 11,591,159 |
| Aug 11, 2026 | 491.00 | 522.00 | 461.00 | 481.00 | 481.00 | -5.87% | 9,538,427 |
| Aug 10, 2026 | 490.00 | 511.00 | 489.00 | 511.00 | 511.00 | 9.89% | 3,610,410 |
| Aug 7, 2026 | 443.00 | 478.50 | 443.00 | 465.00 | 465.00 | 5.20% | 1,251,520 |
| Aug 6, 2026 | 422.50 | 452.50 | 422.50 | 442.00 | 442.00 | -5.76% | 1,715,640 |