GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 497.00
+12.50 (2.58%)
Sep 4, 2026, 1:30 PM CST
GCS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 469.00 | 469.00 | 453.00 | 469.00 | 469.00 | 9.96% | 2,152,468 |
| Aug 4, 2026 | 420.00 | 426.50 | 420.00 | 426.50 | 426.50 | 9.92% | 543,123 |
| Aug 3, 2026 | 368.00 | 388.00 | 368.00 | 388.00 | 388.00 | 9.92% | 525,223 |
| Jul 31, 2026 | 353.00 | 353.00 | 350.00 | 353.00 | 353.00 | 9.97% | 365,700 |
| Jul 30, 2026 | 321.00 | 352.50 | 321.00 | 321.00 | 321.00 | -9.96% | 802,899 |
| Jul 29, 2026 | 392.50 | 401.00 | 356.50 | 356.50 | 356.50 | -9.97% | 6,173,698 |
| Jul 28, 2026 | 400.00 | 430.50 | 392.50 | 396.00 | 396.00 | -8.65% | 8,134,440 |
| Jul 27, 2026 | 411.00 | 447.50 | 404.00 | 433.50 | 433.50 | 3.96% | 6,877,853 |
| Jul 24, 2026 | 428.00 | 460.00 | 406.50 | 417.00 | 417.00 | -4.36% | 12,543,071 |
| Jul 23, 2026 | 435.00 | 454.00 | 414.00 | 436.00 | 436.00 | 3.69% | 13,731,724 |
| Jul 22, 2026 | 405.00 | 420.50 | 398.00 | 420.50 | 420.50 | 9.93% | 3,422,672 |
| Jul 21, 2026 | 365.00 | 382.50 | 358.00 | 382.50 | 382.50 | 9.91% | 3,078,969 |
| Jul 20, 2026 | 358.00 | 365.50 | 327.50 | 348.00 | 348.00 | -3.33% | 4,668,319 |
| Jul 17, 2026 | 382.50 | 387.50 | 360.00 | 360.00 | 360.00 | -10.00% | 4,134,529 |
| Jul 16, 2026 | 414.50 | 415.00 | 394.50 | 400.00 | 400.00 | -6.10% | 3,065,062 |
| Jul 15, 2026 | 435.50 | 436.00 | 413.50 | 426.00 | 426.00 | 2.16% | 2,919,249 |
| Jul 14, 2026 | 440.00 | 458.00 | 405.50 | 417.00 | 417.00 | -7.44% | 4,626,345 |
| Jul 13, 2026 | 464.00 | 471.00 | 437.50 | 450.50 | 450.50 | -2.38% | 3,334,550 |
| Jul 9, 2026 | 505.00 | 506.00 | 461.50 | 461.50 | 461.50 | -4.25% | 5,053,739 |
| Jul 8, 2026 | 485.00 | 504.00 | 467.50 | 482.00 | 482.00 | 2.77% | 8,117,217 |
| Jul 7, 2026 | 512.00 | 530.00 | 469.00 | 469.00 | 469.00 | -9.98% | 6,540,426 |
| Jul 6, 2026 | 578.00 | 586.00 | 521.00 | 521.00 | 521.00 | -9.86% | 6,378,952 |
| Jul 3, 2026 | 511.00 | 578.00 | 511.00 | 578.00 | 578.00 | 9.89% | 4,302,017 |
| Jul 2, 2026 | 520.00 | 535.00 | 518.00 | 526.00 | 526.00 | -3.13% | 517,273 |
| Jul 1, 2026 | 532.00 | 546.00 | 525.00 | 543.00 | 543.00 | 2.45% | 632,310 |
| Jun 30, 2026 | 504.00 | 530.00 | 501.00 | 530.00 | 530.00 | 9.84% | 602,670 |
| Jun 29, 2026 | 503.00 | 520.00 | 465.50 | 482.50 | 482.50 | -4.83% | 873,639 |
| Jun 26, 2026 | 560.00 | 560.00 | 506.00 | 507.00 | 507.00 | -9.79% | 865,625 |