GCS Holdings, Inc. (TPEX:4991)
Taiwan · Delayed Price · Currency is TWD 690.00
-35.00 (-4.83%)
May 7, 2026, 1:30 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 588.00 | 627.00 | 583.00 | 627.00 | 627.00 | 10.00% | 811,420 |
| Apr 27, 2026 | 616.00 | 616.00 | 537.00 | 570.00 | 570.00 | -4.36% | 1,417,186 |
| Apr 24, 2026 | 650.00 | 651.00 | 572.00 | 596.00 | 596.00 | -6.14% | 1,595,693 |
| Apr 23, 2026 | 720.00 | 720.00 | 624.00 | 635.00 | 635.00 | -8.37% | 1,059,957 |
| Apr 22, 2026 | 701.00 | 707.00 | 688.00 | 693.00 | 693.00 | -3.88% | 784,402 |
| Apr 21, 2026 | 724.00 | 724.00 | 670.00 | 721.00 | 721.00 | -0.41% | 835,184 |
| Apr 20, 2026 | 678.00 | 725.00 | 678.00 | 724.00 | 724.00 | 9.70% | 914,763 |
| Apr 17, 2026 | 628.00 | 660.00 | 622.00 | 660.00 | 660.00 | 10.00% | 999,836 |
| Apr 16, 2026 | 609.00 | 609.00 | 572.00 | 600.00 | 600.00 | -0.99% | 1,057,436 |
| Apr 15, 2026 | 620.00 | 629.00 | 606.00 | 606.00 | 606.00 | -2.42% | 864,683 |
| Apr 14, 2026 | 615.00 | 641.00 | 603.00 | 621.00 | 621.00 | 6.52% | 11,304,096 |
| Apr 13, 2026 | 567.00 | 597.00 | 565.00 | 583.00 | 583.00 | 5.62% | 1,322,574 |
| Apr 10, 2026 | 529.00 | 552.00 | 510.00 | 552.00 | 552.00 | 5.95% | 885,516 |
| Apr 9, 2026 | 536.00 | 565.00 | 507.00 | 521.00 | 521.00 | 0.77% | 1,449,539 |
| Apr 8, 2026 | 508.00 | 517.00 | 508.00 | 517.00 | 517.00 | 9.88% | 1,105,627 |
| Apr 7, 2026 | 460.00 | 478.50 | 457.00 | 470.50 | 470.50 | 8.16% | 1,335,185 |
| Apr 2, 2026 | 432.50 | 436.50 | 420.00 | 435.00 | 435.00 | 3.57% | 977,193 |
| Apr 1, 2026 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 7.69% | 493,773 |
| Mar 31, 2026 | 409.00 | 413.00 | 388.00 | 390.00 | 390.00 | -9.30% | 1,332,650 |
| Mar 30, 2026 | 412.00 | 430.00 | 412.00 | 430.00 | 430.00 | -3.59% | 908,862 |
| Mar 27, 2026 | 398.00 | 446.00 | 398.00 | 446.00 | 446.00 | 0.90% | 1,270,738 |
| Mar 26, 2026 | 439.50 | 477.00 | 430.00 | 442.00 | 442.00 | 1.14% | 17,768,740 |
| 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% | 21,674,080 |
| 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 |