General Interface Solution (GIS) Holding Limited (TPE:6456)
Taiwan
· Delayed Price · Currency is TWD 79.00
+0.40 (0.51%)
Apr 29, 2026, 1:30 PM CST
TPE:6456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.70 | 78.60 | 73.60 | 78.60 | 78.60 | 8.12% | 3,423,593 |
| Apr 27, 2026 | 73.80 | 73.80 | 69.30 | 72.70 | 72.70 | -2.15% | 3,936,902 |
| Apr 24, 2026 | 77.40 | 78.30 | 68.90 | 74.30 | 74.30 | -2.11% | 6,834,759 |
| Apr 23, 2026 | 83.10 | 83.10 | 74.00 | 75.90 | 75.90 | -7.10% | 7,575,247 |
| Apr 22, 2026 | 81.50 | 83.90 | 81.40 | 81.70 | 81.70 | 2.25% | 6,255,638 |
| Apr 21, 2026 | 83.80 | 83.80 | 79.40 | 79.90 | 79.90 | -4.65% | 10,434,930 |
| Apr 20, 2026 | 78.50 | 84.80 | 75.20 | 83.80 | 83.80 | 7.99% | 49,721,020 |
| Apr 17, 2026 | 75.00 | 82.80 | 74.40 | 77.60 | 77.60 | 1.04% | 44,411,160 |
| Apr 16, 2026 | 70.20 | 77.10 | 65.10 | 76.80 | 76.80 | 9.56% | 50,429,590 |
| Apr 15, 2026 | 66.20 | 70.10 | 62.10 | 70.10 | 70.10 | 9.87% | 38,149,140 |
| Apr 14, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 10.00% | 4,584,759 |
| Apr 13, 2026 | 53.30 | 58.00 | 52.70 | 58.00 | 58.00 | 9.85% | 4,358,592 |
| Apr 10, 2026 | 54.60 | 55.00 | 51.90 | 52.80 | 52.80 | -2.40% | 4,134,814 |
| Apr 9, 2026 | 55.70 | 56.60 | 53.80 | 54.10 | 54.10 | -2.70% | 3,846,005 |
| Apr 8, 2026 | 55.90 | 57.30 | 55.40 | 55.60 | 55.60 | 1.09% | 3,495,542 |
| Apr 7, 2026 | 56.40 | 56.90 | 54.60 | 55.00 | 55.00 | -1.79% | 3,509,758 |
| Apr 2, 2026 | 55.40 | 57.90 | 55.20 | 56.00 | 56.00 | 2.94% | 5,806,701 |
| Apr 1, 2026 | 54.00 | 55.50 | 53.60 | 54.40 | 54.40 | 4.82% | 5,033,722 |
| Mar 31, 2026 | 56.10 | 56.20 | 51.00 | 51.90 | 51.90 | -8.30% | 9,327,239 |
| Mar 30, 2026 | 57.80 | 57.80 | 56.50 | 56.60 | 56.60 | -4.07% | 2,738,363 |
| Mar 27, 2026 | 60.10 | 60.20 | 57.40 | 59.00 | 59.00 | -2.48% | 4,392,198 |
| Mar 26, 2026 | 61.40 | 63.60 | 60.50 | 60.50 | 60.50 | 0.17% | 6,714,175 |
| Mar 25, 2026 | 60.50 | 62.50 | 60.10 | 60.40 | 60.40 | 2.90% | 5,864,313 |
| Mar 24, 2026 | 61.60 | 64.00 | 58.70 | 58.70 | 58.70 | -1.84% | 7,785,031 |
| Mar 23, 2026 | 61.00 | 61.70 | 58.80 | 59.80 | 59.80 | -5.97% | 8,281,549 |
| Mar 20, 2026 | 66.00 | 67.20 | 62.40 | 63.60 | 63.60 | -1.70% | 17,058,570 |
| Mar 19, 2026 | 63.20 | 69.30 | 62.10 | 64.70 | 64.70 | 2.37% | 22,416,550 |
| Mar 18, 2026 | 60.40 | 65.40 | 57.30 | 63.20 | 63.20 | 4.64% | 20,580,500 |
| Mar 17, 2026 | 62.50 | 65.00 | 59.50 | 60.40 | 60.40 | 1.00% | 13,435,150 |
| Mar 16, 2026 | 63.40 | 65.80 | 58.80 | 59.80 | 59.80 | -5.08% | 12,100,040 |
| Mar 13, 2026 | 62.10 | 63.30 | 58.60 | 63.00 | 63.00 | -2.02% | 12,993,760 |
| Mar 12, 2026 | 63.00 | 66.60 | 62.00 | 64.30 | 64.30 | 1.74% | 21,497,440 |
| Mar 11, 2026 | 58.60 | 63.20 | 58.10 | 63.20 | 63.20 | 9.91% | 8,756,879 |
| Mar 10, 2026 | 57.80 | 60.50 | 55.80 | 57.50 | 57.50 | 1.77% | 15,777,220 |
| 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% | 20,092,020 |
| Mar 5, 2026 | 54.50 | 57.20 | 52.00 | 57.00 | 57.00 | 9.62% | 16,877,820 |
| Mar 4, 2026 | 56.40 | 57.90 | 52.00 | 52.00 | 52.00 | -9.88% | 13,189,670 |
| Mar 3, 2026 | 56.50 | 57.70 | 55.30 | 57.70 | 57.70 | 9.90% | 15,799,970 |
| Mar 2, 2026 | 46.10 | 52.50 | 46.00 | 52.50 | 52.50 | 9.95% | 9,001,269 |
| 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% | 2,786,220 |
| 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% | 1,889,864 |
| 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 |