General Interface Solution (GIS) Holding Limited - 6456.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48.9	49.5	49.5	49.95	48.55	1.18M
August 15, 2025	47.5	49.2	49.2	49.2	47.25	1.67M
August 14, 2025	46.4	47	47	47.8	46.4	1M
August 13, 2025	47.35	46.4	46.4	47.35	46.05	746,955
August 12, 2025	45.85	46.9	46.9	47.1	45.85	632,165
August 11, 2025	45.9	46.5	46.5	46.55	45.3	729,752
August 08, 2025	45.8	45.9	45.9	47.35	45.8	775,880
August 07, 2025	46	46.05	46.05	47	45.7	1.04M
August 06, 2025	46.35	46.1	46.1	46.35	45.65	490,788
August 05, 2025	46.25	46.35	46.35	46.8	45.7	644,865
August 04, 2025	45.6	45.85	45.85	46.15	44.85	402,849
August 01, 2025	45.25	45.85	45.85	46.15	44.8	568,093
July 31, 2025	46.3	45.95	45.95	46.5	45.75	514,405
July 30, 2025	46.75	46.3	46.3	46.8	45.9	467,596
July 29, 2025	45.9	46.1	46.1	46.85	45.45	544,082
July 28, 2025	45.95	45.9	45.9	46.45	45.25	707,232
July 25, 2025	45	45.95	45.95	46.55	44.6	1.42M
July 24, 2025	45.15	45	45	45.3	43.95	592,492
July 23, 2025	44	44.55	44.55	44.9	43.6	605,260
July 22, 2025	44.8	43.5	43.5	44.85	43.3	1.35M
July 21, 2025	45.75	44.95	44.95	48.05	44.95	4.37M
July 18, 2025	44.3	44.35	44.35	44.75	43.7	1.49M
July 17, 2025	42.9	44.3	44.3	44.35	42.9	1.72M
July 16, 2025	44.5	43.1	43.1	44.95	42.95	4.8M
July 15, 2025	41.8	44.1	44.1	44.1	41.15	1.87M
July 14, 2025	40.5	40.1	40.1	40.55	40.05	345,340
July 11, 2025	40.35	40.9	40.9	41.1	40.35	309,319
July 10, 2025	40.4	40.35	40.35	40.85	40.25	431,525
July 09, 2025	40.15	40.4	40.4	40.95	40.15	505,700
July 08, 2025	40.8	40.35	40.35	40.8	40.1	302,515
July 07, 2025	41.4	40.85	40.85	41.4	40.3	264,346
July 04, 2025	42.25	41.45	41.45	42.35	41.35	440,176
July 03, 2025	40.55	42.25	42.25	42.75	40.55	1.02M
July 02, 2025	40.6	40.45	40.45	40.6	40.3	229,719
July 01, 2025	40.7	40.55	40.55	41	40.55	584,618
June 30, 2025	41.15	40.2	40.2	41.15	40.2	483,207
June 27, 2025	41	41.3	41.3	41.8	40.9	487,777
June 26, 2025	40.95	40.95	40.95	41.9	40.9	761,559
June 25, 2025	40.55	41	41	41.2	40.45	491,046
June 24, 2025	40.3	40.55	40.55	40.8	40	812,535
June 23, 2025	39	39.4	39.4	39.65	38.75	438,760
June 20, 2025	40.2	39.85	39.85	40.75	39.85	1.13M
June 19, 2025	41.7	40.3	40.3	41.7	40.2	800,594
June 18, 2025	41.6	41.7	41.7	42.05	41.6	504,062
June 17, 2025	42.45	41.7	41.7	42.95	41.7	708,710
June 16, 2025	42.4	42.25	42.25	42.55	42	335,221
June 13, 2025	44	42.7	42.7	44	42.7	700,880
June 12, 2025	44.85	44.5	44.5	44.9	44.45	419,286
June 11, 2025	46.3	44.8	44.8	46.3	44.75	871,543
June 10, 2025	46	46.2	46.2	46.7	45.7	365,961
June 09, 2025	46.95	45.7	45.7	47.05	45.65	305,755
June 06, 2025	46.05	46.9	46.9	46.9	46.05	421,626
June 05, 2025	46.65	45.9	45.9	47.4	45.9	847,431
June 04, 2025	45.55	46.55	46.55	47.1	45.55	634,252
June 03, 2025	45.4	45.45	45.45	45.95	45.1	567,375
June 02, 2025	46.55	45.4	45.4	46.55	44.7	542,640
May 29, 2025	47.8	46.8	46.8	48.1	46.65	689,520
May 28, 2025	47.65	47.5	47.5	47.95	47.2	620,231
May 27, 2025	49.05	47.35	47.35	49.2	46.9	977,397
May 26, 2025	48.35	49	49	49.15	48.3	319,755

General Interface Solution (GIS) Holding Limited (6456.TW) TAI