GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 461.50
-20.50 (-4.25%)
At close: Jul 9, 2026
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 575.00 | 575.00 | 557.00 | 562.00 | 562.00 | -0.18% | 536,825 |
| Jun 24, 2026 | 536.00 | 566.00 | 533.00 | 563.00 | 563.00 | 5.04% | 744,753 |
| Jun 23, 2026 | 566.00 | 566.00 | 520.00 | 536.00 | 536.00 | -4.96% | 1,271,894 |
| Jun 22, 2026 | 566.00 | 566.00 | 555.00 | 564.00 | 564.00 | -0.35% | 811,959 |
| Jun 18, 2026 | 530.00 | 566.00 | 527.00 | 566.00 | 566.00 | 1.07% | 1,465,341 |
| Jun 17, 2026 | 568.00 | 582.00 | 550.00 | 560.00 | 560.00 | -4.60% | 6,094,837 |
| Jun 16, 2026 | 574.00 | 598.00 | 574.00 | 587.00 | 587.00 | 7.90% | 7,311,556 |
| Jun 15, 2026 | 570.00 | 573.00 | 539.00 | 544.00 | 544.00 | -1.81% | 7,389,148 |
| Jun 12, 2026 | 577.00 | 577.00 | 525.00 | 554.00 | 554.00 | 4.53% | 6,509,207 |
| Jun 11, 2026 | 518.00 | 541.00 | 485.50 | 530.00 | 530.00 | -1.67% | 8,259,849 |
| Jun 10, 2026 | 572.00 | 584.00 | 539.00 | 539.00 | 539.00 | -9.87% | 5,336,026 |
| Jun 9, 2026 | 620.00 | 646.00 | 595.00 | 598.00 | 598.00 | -2.29% | 6,131,118 |
| Jun 8, 2026 | 589.00 | 618.00 | 589.00 | 612.00 | 612.00 | -6.42% | 2,191,069 |
| Jun 5, 2026 | 682.00 | 689.00 | 621.00 | 654.00 | 654.00 | -4.11% | 4,067,610 |
| Jun 4, 2026 | 702.00 | 708.00 | 680.00 | 682.00 | 682.00 | -6.70% | 2,856,374 |
| Jun 3, 2026 | 730.00 | 763.00 | 714.00 | 731.00 | 731.00 | 4.13% | 5,107,272 |
| Jun 2, 2026 | 756.00 | 773.00 | 677.00 | 702.00 | 702.00 | -4.49% | 6,169,854 |
| Jun 1, 2026 | 730.00 | 754.00 | 709.00 | 735.00 | 735.00 | 0.68% | 4,999,340 |
| May 29, 2026 | 698.00 | 774.00 | 685.00 | 730.00 | 730.00 | 3.55% | 8,711,499 |
| May 28, 2026 | 765.00 | 766.00 | 705.00 | 705.00 | 705.00 | -9.96% | 6,947,415 |
| May 27, 2026 | 880.00 | 881.00 | 783.00 | 783.00 | 783.00 | -10.00% | 5,503,564 |
| May 26, 2026 | 850.00 | 877.00 | 791.00 | 870.00 | 870.00 | 3.57% | 4,118,791 |
| May 25, 2026 | 865.00 | 895.00 | 840.00 | 840.00 | 840.00 | 3.19% | 6,425,046 |
| May 22, 2026 | 766.00 | 814.00 | 750.00 | 814.00 | 814.00 | 10.00% | 2,014,449 |
| May 21, 2026 | 723.00 | 750.00 | 720.00 | 740.00 | 740.00 | 5.71% | 985,208 |
| May 20, 2026 | 688.00 | 700.00 | 679.00 | 700.00 | 700.00 | 4.95% | 906,421 |
| May 19, 2026 | 675.00 | 695.00 | 650.00 | 667.00 | 667.00 | -4.44% | 1,030,807 |
| May 18, 2026 | 628.00 | 698.00 | 600.00 | 698.00 | 698.00 | 8.72% | 785,677 |
| May 15, 2026 | 716.00 | 716.00 | 638.00 | 642.00 | 642.00 | -9.32% | 750,665 |
| May 14, 2026 | 731.00 | 731.00 | 700.00 | 708.00 | 708.00 | 1.14% | 707,075 |
| May 13, 2026 | 710.00 | 713.00 | 676.00 | 700.00 | 700.00 | -5.41% | 559,333 |
| May 12, 2026 | 721.00 | 740.00 | 690.00 | 740.00 | 740.00 | 7.87% | 1,478,961 |
| May 11, 2026 | 629.00 | 708.00 | 615.00 | 686.00 | 686.00 | 6.52% | 1,450,007 |
| May 8, 2026 | 656.00 | 692.00 | 640.00 | 644.00 | 644.00 | -6.67% | 6,358,985 |
| May 7, 2026 | 712.00 | 723.00 | 659.00 | 690.00 | 690.00 | -4.83% | 7,055,788 |
| May 6, 2026 | 752.00 | 771.00 | 685.00 | 725.00 | 725.00 | -2.55% | 11,817,180 |
| May 5, 2026 | 690.00 | 744.00 | 682.00 | 744.00 | 744.00 | 9.90% | 5,630,971 |
| May 4, 2026 | 731.00 | 731.00 | 665.00 | 677.00 | 677.00 | 0.15% | 7,767,530 |
| Apr 30, 2026 | 644.00 | 676.00 | 635.00 | 676.00 | 676.00 | 9.92% | 6,799,768 |
| Apr 29, 2026 | 631.00 | 672.00 | 605.00 | 615.00 | 615.00 | -1.91% | 8,701,393 |