General Interface Solution (GIS) Holding Limited (TPE:6456)
Taiwan
· Delayed Price · Currency is TWD 42.20
-0.10 (-0.24%)
At close: Dec 5, 2025
TPE:6456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.55 | 42.55 | 41.85 | 42.20 | 42.20 | -0.24% | 685,461 |
| Dec 4, 2025 | 42.65 | 43.05 | 42.20 | 42.30 | 42.30 | -0.82% | 448,555 |
| Dec 3, 2025 | 42.75 | 42.90 | 42.50 | 42.65 | 42.65 | 1.19% | 383,006 |
| Dec 2, 2025 | 42.50 | 42.75 | 42.05 | 42.15 | 42.15 | - | 711,773 |
| Dec 1, 2025 | 42.70 | 42.95 | 41.90 | 42.15 | 42.15 | -1.29% | 700,637 |
| Nov 28, 2025 | 42.45 | 42.90 | 42.25 | 42.70 | 42.70 | -0.12% | 542,781 |
| Nov 27, 2025 | 42.70 | 43.00 | 42.35 | 42.75 | 42.75 | 0.94% | 440,499 |
| Nov 26, 2025 | 42.15 | 42.40 | 41.80 | 42.35 | 42.35 | 1.80% | 707,101 |
| Nov 25, 2025 | 41.65 | 42.00 | 41.30 | 41.60 | 41.60 | 1.59% | 750,202 |
| Nov 24, 2025 | 41.95 | 42.20 | 40.95 | 40.95 | 40.95 | -1.80% | 1,158,451 |
| Nov 21, 2025 | 41.20 | 42.20 | 40.85 | 41.70 | 41.70 | -1.18% | 824,111 |
| Nov 20, 2025 | 42.40 | 42.60 | 41.55 | 42.20 | 42.20 | 1.93% | 893,312 |
| Nov 19, 2025 | 43.00 | 43.00 | 41.10 | 41.40 | 41.40 | -2.01% | 2,264,963 |
| Nov 18, 2025 | 43.40 | 43.65 | 42.15 | 42.25 | 42.25 | -3.65% | 1,126,868 |
| Nov 17, 2025 | 44.75 | 44.80 | 43.70 | 43.85 | 43.85 | -1.46% | 503,061 |
| Nov 14, 2025 | 45.10 | 45.35 | 44.50 | 44.50 | 44.50 | -2.63% | 683,804 |
| Nov 13, 2025 | 46.20 | 46.70 | 45.65 | 45.70 | 45.70 | -1.72% | 774,708 |
| Nov 12, 2025 | 45.65 | 47.00 | 45.50 | 46.50 | 46.50 | 3.22% | 1,282,372 |
| Nov 11, 2025 | 45.25 | 46.55 | 44.50 | 45.05 | 45.05 | -3.64% | 2,094,418 |
| Nov 10, 2025 | 47.55 | 47.85 | 45.20 | 46.75 | 46.75 | -1.58% | 1,563,885 |
| Nov 7, 2025 | 47.55 | 48.20 | 47.45 | 47.50 | 47.50 | -1.86% | 489,579 |
| Nov 6, 2025 | 48.30 | 48.85 | 47.80 | 48.40 | 48.40 | 1.36% | 587,212 |
| Nov 5, 2025 | 47.75 | 47.75 | 46.60 | 47.75 | 47.75 | -0.10% | 714,581 |
| Nov 4, 2025 | 48.80 | 49.20 | 47.80 | 47.80 | 47.80 | -2.45% | 722,225 |
| Nov 3, 2025 | 49.50 | 49.90 | 49.00 | 49.00 | 49.00 | -1.01% | 505,608 |
| Oct 31, 2025 | 51.30 | 51.30 | 49.50 | 49.50 | 49.50 | -1.39% | 954,181 |
| Oct 30, 2025 | 51.20 | 51.40 | 50.20 | 50.20 | 50.20 | -1.95% | 723,050 |
| Oct 29, 2025 | 51.60 | 52.30 | 51.00 | 51.20 | 51.20 | -1.16% | 736,417 |
| Oct 28, 2025 | 52.60 | 52.80 | 51.50 | 51.80 | 51.80 | -0.77% | 543,692 |
| Oct 27, 2025 | 52.00 | 52.80 | 51.60 | 52.20 | 52.20 | 0.97% | 657,768 |
| Oct 23, 2025 | 52.00 | 52.40 | 51.50 | 51.70 | 51.70 | -1.15% | 723,206 |
| Oct 22, 2025 | 52.00 | 54.10 | 51.90 | 52.30 | 52.30 | 0.19% | 933,695 |
| Oct 21, 2025 | 52.50 | 53.00 | 52.10 | 52.20 | 52.20 | 0.38% | 752,810 |
| Oct 20, 2025 | 52.20 | 52.60 | 51.70 | 52.00 | 52.00 | 0.39% | 832,153 |
| Oct 17, 2025 | 51.80 | 52.60 | 51.70 | 51.80 | 51.80 | -0.58% | 620,986 |
| Oct 16, 2025 | 52.50 | 53.00 | 51.80 | 52.10 | 52.10 | - | 1,191,434 |
| Oct 15, 2025 | 54.00 | 54.90 | 51.80 | 52.10 | 52.10 | -1.33% | 1,395,389 |
| Oct 14, 2025 | 56.10 | 56.50 | 52.80 | 52.80 | 52.80 | -5.21% | 2,289,895 |
| Oct 13, 2025 | 54.90 | 55.70 | 53.70 | 55.70 | 55.70 | -1.76% | 2,133,920 |
| Oct 9, 2025 | 58.50 | 58.70 | 56.70 | 56.70 | 56.70 | -2.91% | 2,295,593 |
| Oct 8, 2025 | 60.60 | 60.70 | 57.60 | 58.40 | 58.40 | -7.30% | 3,663,421 |
| Oct 7, 2025 | 61.80 | 64.50 | 61.60 | 63.00 | 63.00 | 3.96% | 2,258,440 |
| Oct 3, 2025 | 61.80 | 61.80 | 60.50 | 60.60 | 60.60 | -1.94% | 999,341 |
| Oct 2, 2025 | 62.40 | 62.40 | 60.60 | 61.80 | 61.80 | 0.16% | 1,060,138 |
| Oct 1, 2025 | 63.00 | 63.30 | 61.60 | 61.70 | 61.70 | -1.59% | 694,431 |
| Sep 30, 2025 | 61.80 | 62.90 | 61.20 | 62.70 | 62.70 | 2.45% | 1,326,824 |
| Sep 26, 2025 | 63.10 | 63.80 | 60.80 | 61.20 | 61.20 | -3.62% | 1,557,353 |
| Sep 25, 2025 | 62.60 | 64.80 | 62.20 | 63.50 | 63.50 | 2.09% | 2,761,797 |
| Sep 24, 2025 | 62.30 | 63.50 | 61.50 | 62.20 | 62.20 | -1.89% | 1,835,522 |
| Sep 23, 2025 | 64.40 | 65.60 | 62.80 | 63.40 | 63.40 | -0.47% | 1,899,332 |
| Sep 22, 2025 | 64.10 | 64.10 | 62.50 | 63.70 | 63.70 | -0.62% | 1,217,943 |
| Sep 19, 2025 | 64.20 | 64.20 | 63.10 | 64.10 | 64.10 | 1.42% | 1,768,401 |
| Sep 18, 2025 | 63.50 | 63.70 | 62.10 | 63.20 | 63.20 | 0.96% | 1,198,917 |
| Sep 17, 2025 | 61.90 | 63.80 | 61.90 | 62.60 | 62.60 | -0.95% | 1,700,666 |
| Sep 16, 2025 | 62.80 | 63.50 | 62.30 | 63.20 | 63.20 | 3.27% | 1,864,284 |
| Sep 15, 2025 | 63.60 | 63.60 | 61.00 | 61.20 | 61.20 | -3.01% | 1,545,262 |
| Sep 12, 2025 | 63.10 | 65.60 | 62.50 | 63.10 | 63.10 | 1.12% | 3,379,365 |
| Sep 11, 2025 | 62.80 | 65.90 | 61.80 | 62.40 | 62.40 | - | 5,252,421 |
| Sep 10, 2025 | 61.30 | 63.00 | 60.60 | 62.40 | 62.40 | 2.63% | 2,395,047 |
| Sep 9, 2025 | 63.00 | 63.60 | 60.30 | 60.80 | 60.80 | -3.49% | 4,055,582 |
| Sep 8, 2025 | 65.60 | 66.40 | 63.00 | 63.00 | 63.00 | -4.40% | 5,035,208 |
| Sep 5, 2025 | 66.00 | 66.70 | 62.40 | 65.90 | 65.90 | 1.07% | 5,962,160 |
| Sep 4, 2025 | 69.70 | 70.50 | 65.00 | 65.20 | 65.20 | -4.12% | 7,024,120 |
| Sep 3, 2025 | 66.00 | 69.00 | 65.80 | 68.00 | 68.00 | 6.92% | 7,147,466 |
| Sep 2, 2025 | 65.00 | 66.00 | 62.60 | 63.60 | 63.60 | 0.79% | 4,470,475 |
| Sep 1, 2025 | 64.50 | 64.50 | 61.20 | 63.10 | 63.10 | 0.16% | 3,282,350 |
| Aug 29, 2025 | 60.90 | 63.00 | 60.30 | 63.00 | 63.00 | 5.18% | 4,063,850 |
| Aug 28, 2025 | 59.70 | 60.70 | 58.00 | 59.90 | 59.90 | 0.34% | 2,380,887 |
| Aug 27, 2025 | 57.20 | 59.90 | 56.80 | 59.70 | 59.70 | 4.92% | 3,425,821 |
| Aug 26, 2025 | 55.20 | 58.00 | 55.10 | 56.90 | 56.90 | 4.60% | 4,466,495 |
| Aug 25, 2025 | 54.40 | 56.50 | 54.00 | 54.40 | 54.40 | - | 2,186,039 |
| Aug 22, 2025 | 54.20 | 55.10 | 53.60 | 54.40 | 54.40 | 0.18% | 1,730,154 |
| Aug 21, 2025 | 50.80 | 54.40 | 50.80 | 54.30 | 54.30 | 7.74% | 2,520,307 |
| Aug 20, 2025 | 51.00 | 51.70 | 50.00 | 50.40 | 50.40 | -2.14% | 1,437,616 |
| Aug 19, 2025 | 49.50 | 51.80 | 49.00 | 51.50 | 51.50 | 4.04% | 1,661,019 |
| Aug 18, 2025 | 48.90 | 49.95 | 48.55 | 49.50 | 49.50 | 0.61% | 1,182,714 |
| Aug 15, 2025 | 47.50 | 49.20 | 47.25 | 49.20 | 49.20 | 4.68% | 1,672,142 |
| Aug 14, 2025 | 46.40 | 47.80 | 46.40 | 47.00 | 47.00 | 1.29% | 1,004,499 |
| Aug 13, 2025 | 47.35 | 47.35 | 46.05 | 46.40 | 46.40 | -1.07% | 746,955 |
| Aug 12, 2025 | 45.85 | 47.10 | 45.85 | 46.90 | 46.90 | 0.86% | 632,165 |
| Aug 11, 2025 | 45.90 | 46.55 | 45.30 | 46.50 | 46.50 | 1.31% | 729,752 |
| Aug 8, 2025 | 45.80 | 47.35 | 45.80 | 45.90 | 45.90 | -0.33% | 775,880 |
| Aug 7, 2025 | 46.00 | 47.00 | 45.70 | 46.05 | 46.05 | -0.11% | 1,039,607 |
| Aug 6, 2025 | 46.35 | 46.35 | 45.65 | 46.10 | 46.10 | -0.54% | 490,788 |
| Aug 5, 2025 | 46.25 | 46.80 | 45.70 | 46.35 | 46.35 | 1.09% | 644,865 |
| Aug 4, 2025 | 45.60 | 46.15 | 44.85 | 45.85 | 45.85 | - | 402,978 |
| Aug 1, 2025 | 45.25 | 46.15 | 44.80 | 45.85 | 45.85 | -0.22% | 568,093 |
| Jul 31, 2025 | 46.30 | 46.50 | 45.75 | 45.95 | 45.95 | -0.76% | 514,405 |
| Jul 30, 2025 | 46.75 | 46.80 | 45.90 | 46.30 | 46.30 | 0.43% | 467,596 |
| Jul 29, 2025 | 45.90 | 46.85 | 45.45 | 46.10 | 46.10 | 0.44% | 544,082 |
| Jul 28, 2025 | 45.95 | 46.45 | 45.25 | 45.90 | 45.90 | -0.11% | 707,232 |
| Jul 25, 2025 | 45.00 | 46.55 | 44.60 | 45.95 | 45.95 | 2.11% | 1,423,402 |
| Jul 24, 2025 | 45.15 | 45.30 | 43.95 | 45.00 | 45.00 | 1.01% | 592,492 |
| Jul 23, 2025 | 44.00 | 44.90 | 43.60 | 44.55 | 44.55 | 2.41% | 605,260 |
| Jul 22, 2025 | 44.80 | 44.85 | 43.30 | 43.50 | 43.50 | -3.23% | 1,350,198 |
| Jul 21, 2025 | 45.75 | 48.05 | 44.95 | 44.95 | 44.95 | 1.35% | 4,366,311 |
| Jul 18, 2025 | 44.30 | 44.75 | 43.70 | 44.35 | 44.35 | 0.11% | 1,493,822 |
| Jul 17, 2025 | 42.90 | 44.35 | 42.90 | 44.30 | 44.30 | 2.78% | 1,716,052 |
| Jul 16, 2025 | 44.50 | 44.95 | 42.95 | 43.10 | 43.10 | -2.27% | 4,796,907 |
| Jul 15, 2025 | 41.80 | 44.10 | 41.15 | 44.10 | 44.10 | 9.98% | 1,865,175 |