General Interface Solution (GIS) Holding Limited (TPE:6456)
Taiwan
· Delayed Price · Currency is TWD 56.50
-6.20 (-9.89%)
At close: Mar 9, 2026
TPE:6456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.50 | 58.20 | 56.50 | 56.50 | 56.50 | -9.89% | 4,923,031 |
| Mar 6, 2026 | 55.90 | 62.70 | 55.00 | 62.70 | 62.70 | 10.00% | 20,089,260 |
| Mar 5, 2026 | 54.50 | 57.20 | 52.00 | 57.00 | 57.00 | 9.62% | 16,877,828 |
| Mar 4, 2026 | 56.40 | 57.90 | 52.00 | 52.00 | 52.00 | -9.88% | 13,189,673 |
| Mar 3, 2026 | 56.50 | 57.70 | 55.30 | 57.70 | 57.70 | 9.90% | 15,799,971 |
| Mar 2, 2026 | 46.10 | 52.50 | 46.00 | 52.50 | 52.50 | 9.95% | 8,997,269 |
| Feb 26, 2026 | 43.65 | 47.75 | 43.60 | 47.75 | 47.75 | 9.90% | 15,634,170 |
| Feb 25, 2026 | 44.25 | 44.25 | 43.00 | 43.45 | 43.45 | -1.92% | 2,785,220 |
| Feb 24, 2026 | 43.40 | 44.50 | 43.35 | 44.30 | 44.30 | 2.67% | 2,278,374 |
| Feb 23, 2026 | 42.80 | 43.70 | 42.35 | 43.15 | 43.15 | 0.35% | 2,219,743 |
| Feb 11, 2026 | 43.65 | 43.65 | 42.20 | 43.00 | 43.00 | -1.60% | 1,724,368 |
| Feb 10, 2026 | 42.75 | 44.30 | 42.35 | 43.70 | 43.70 | 3.68% | 3,064,981 |
| Feb 9, 2026 | 41.85 | 43.50 | 41.35 | 42.15 | 42.15 | 0.60% | 2,567,492 |
| Feb 6, 2026 | 40.95 | 42.70 | 39.45 | 41.90 | 41.90 | 2.32% | 2,180,130 |
| Feb 5, 2026 | 41.85 | 42.45 | 40.70 | 40.95 | 40.95 | -3.19% | 1,430,248 |
| Feb 4, 2026 | 40.20 | 43.70 | 39.65 | 42.30 | 42.30 | 5.35% | 4,024,791 |
| Feb 3, 2026 | 39.45 | 40.45 | 39.15 | 40.15 | 40.15 | 4.02% | 1,277,712 |
| Feb 2, 2026 | 38.85 | 39.15 | 38.45 | 38.60 | 38.60 | -1.53% | 864,392 |
| Jan 30, 2026 | 39.60 | 39.90 | 38.75 | 39.20 | 39.20 | -2.00% | 1,864,938 |
| Jan 29, 2026 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -2.91% | 2,445,295 |
| Jan 28, 2026 | 41.70 | 42.20 | 41.10 | 41.20 | 41.20 | -1.20% | 1,159,902 |
| Jan 27, 2026 | 42.85 | 42.95 | 41.45 | 41.70 | 41.70 | -2.00% | 1,886,124 |
| Jan 26, 2026 | 42.65 | 42.70 | 42.20 | 42.55 | 42.55 | 0.59% | 1,003,098 |
| Jan 23, 2026 | 42.90 | 43.15 | 42.00 | 42.30 | 42.30 | -0.82% | 922,383 |
| Jan 22, 2026 | 42.90 | 43.40 | 42.50 | 42.65 | 42.65 | 1.19% | 899,869 |
| Jan 21, 2026 | 43.40 | 43.40 | 42.15 | 42.15 | 42.15 | -2.88% | 1,164,715 |
| Jan 20, 2026 | 43.65 | 44.05 | 43.30 | 43.40 | 43.40 | -1.14% | 1,012,168 |
| Jan 19, 2026 | 43.25 | 44.80 | 43.15 | 43.90 | 43.90 | 1.50% | 1,376,818 |
| Jan 16, 2026 | 43.75 | 44.00 | 43.05 | 43.25 | 43.25 | -0.46% | 876,308 |
| Jan 15, 2026 | 43.35 | 43.50 | 42.60 | 43.45 | 43.45 | 0.81% | 636,295 |
| Jan 14, 2026 | 42.75 | 43.35 | 42.75 | 43.10 | 43.10 | 1.53% | 833,920 |
| Jan 13, 2026 | 42.35 | 42.80 | 41.95 | 42.45 | 42.45 | -1.05% | 763,209 |
| Jan 12, 2026 | 42.35 | 42.95 | 41.90 | 42.90 | 42.90 | 2.51% | 788,170 |
| Jan 9, 2026 | 42.15 | 42.20 | 40.90 | 41.85 | 41.85 | - | 936,238 |
| Jan 8, 2026 | 43.10 | 43.45 | 41.85 | 41.85 | 41.85 | -2.67% | 1,132,099 |
| Jan 7, 2026 | 42.45 | 43.65 | 42.45 | 43.00 | 43.00 | 1.30% | 1,067,535 |
| Jan 6, 2026 | 41.80 | 43.00 | 41.55 | 42.45 | 42.45 | 2.54% | 976,573 |
| Jan 5, 2026 | 42.50 | 42.75 | 41.15 | 41.40 | 41.40 | -2.59% | 1,644,069 |
| Jan 2, 2026 | 43.65 | 43.65 | 42.50 | 42.50 | 42.50 | -0.58% | 589,037 |
| Dec 31, 2025 | 42.50 | 43.70 | 42.50 | 42.75 | 42.75 | -0.23% | 670,439 |
| Dec 30, 2025 | 42.65 | 43.00 | 42.30 | 42.85 | 42.85 | - | 604,936 |
| Dec 29, 2025 | 42.70 | 43.45 | 42.65 | 42.85 | 42.85 | 0.82% | 481,921 |
| Dec 26, 2025 | 43.50 | 43.50 | 42.40 | 42.50 | 42.50 | -2.30% | 959,557 |
| Dec 24, 2025 | 44.20 | 44.25 | 43.40 | 43.50 | 43.50 | -0.46% | 392,201 |
| Dec 23, 2025 | 45.15 | 45.15 | 43.55 | 43.70 | 43.70 | -1.91% | 787,435 |
| Dec 22, 2025 | 43.80 | 44.60 | 43.70 | 44.55 | 44.55 | 1.71% | 780,821 |
| Dec 19, 2025 | 43.40 | 44.00 | 42.70 | 43.80 | 43.80 | 1.62% | 1,293,342 |
| Dec 18, 2025 | 43.10 | 44.30 | 42.80 | 43.10 | 43.10 | -1.15% | 876,909 |
| Dec 17, 2025 | 43.80 | 44.35 | 43.60 | 43.60 | 43.60 | 1.04% | 800,302 |
| Dec 16, 2025 | 44.05 | 44.35 | 42.90 | 43.15 | 43.15 | -2.82% | 1,324,529 |
| Dec 15, 2025 | 44.80 | 45.10 | 44.40 | 44.40 | 44.40 | -2.63% | 1,294,469 |
| Dec 12, 2025 | 45.30 | 45.60 | 44.05 | 45.60 | 45.60 | 1.90% | 1,928,842 |
| Dec 11, 2025 | 48.50 | 48.50 | 44.65 | 44.75 | 44.75 | -5.79% | 5,687,866 |
| Dec 10, 2025 | 43.50 | 47.50 | 43.50 | 47.50 | 47.50 | 9.95% | 4,409,828 |
| Dec 9, 2025 | 44.70 | 45.40 | 42.35 | 43.20 | 43.20 | 1.41% | 1,912,893 |
| Dec 8, 2025 | 42.20 | 43.00 | 42.20 | 42.60 | 42.60 | 0.95% | 592,899 |
| 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 |