GCS Holdings, Inc. (TPEX:4991)
Taiwan
· Delayed Price · Currency is TWD 309.00
-34.00 (-9.91%)
Mar 9, 2026, 1:30 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 259.00 | 273.00 | 255.00 | 269.00 | 269.00 | 2.67% | 2,025,659 |
| Feb 10, 2026 | 256.50 | 262.00 | 250.00 | 262.00 | 262.00 | 1.55% | 2,033,241 |
| Feb 9, 2026 | 271.50 | 271.50 | 253.00 | 258.00 | 258.00 | -1.90% | 18,715,510 |
| Feb 6, 2026 | 278.50 | 279.00 | 263.00 | 263.00 | 263.00 | -9.93% | 11,168,807 |
| Feb 5, 2026 | 268.00 | 292.00 | 268.00 | 292.00 | 292.00 | 9.98% | 14,898,305 |
| Feb 4, 2026 | 242.50 | 265.50 | 238.00 | 265.50 | 265.50 | 9.94% | 17,572,337 |
| Feb 3, 2026 | 249.50 | 254.50 | 235.50 | 241.50 | 241.50 | 4.32% | 18,449,216 |
| Feb 2, 2026 | 227.00 | 232.00 | 225.50 | 231.50 | 231.50 | -0.64% | 1,376,278 |
| Jan 30, 2026 | 230.00 | 233.00 | 221.00 | 233.00 | 233.00 | 1.30% | 1,569,960 |
| Jan 29, 2026 | 231.00 | 231.00 | 223.00 | 230.00 | 230.00 | 3.60% | 2,408,348 |
| Jan 28, 2026 | 217.00 | 223.00 | 217.00 | 222.00 | 222.00 | 4.47% | 1,801,965 |
| Jan 27, 2026 | 205.50 | 212.50 | 205.50 | 212.50 | 212.50 | 4.68% | 1,747,077 |
| Jan 26, 2026 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | -0.73% | 675,551 |
| Jan 23, 2026 | 209.00 | 209.00 | 203.50 | 204.50 | 204.50 | -1.21% | 826,018 |
| Jan 22, 2026 | 209.00 | 209.00 | 206.50 | 207.00 | 207.00 | 1.47% | 903,663 |
| Jan 21, 2026 | 208.00 | 209.00 | 204.00 | 204.00 | 204.00 | -1.45% | 1,293,908 |
| Jan 20, 2026 | 198.00 | 208.00 | 198.00 | 207.00 | 207.00 | 2.73% | 1,648,858 |
| Jan 19, 2026 | 200.00 | 209.00 | 199.00 | 201.50 | 201.50 | - | 7,095,237 |
| Jan 16, 2026 | 205.50 | 210.00 | 199.00 | 201.50 | 201.50 | -0.49% | 6,714,253 |
| Jan 15, 2026 | 201.50 | 206.50 | 197.50 | 202.50 | 202.50 | 1.00% | 6,051,752 |
| Jan 14, 2026 | 218.00 | 219.00 | 197.00 | 200.50 | 200.50 | -6.31% | 10,438,103 |
| Jan 13, 2026 | 235.00 | 238.00 | 212.00 | 214.00 | 214.00 | -8.15% | 14,468,410 |
| Jan 12, 2026 | 222.50 | 235.00 | 222.50 | 233.00 | 233.00 | 7.62% | 1,639,522 |
| Jan 9, 2026 | 206.00 | 219.50 | 206.00 | 216.50 | 216.50 | 3.34% | 886,573 |
| Jan 8, 2026 | 210.00 | 215.00 | 209.50 | 209.50 | 209.50 | -1.41% | 732,284 |
| Jan 7, 2026 | 222.00 | 224.00 | 212.50 | 212.50 | 212.50 | -2.30% | 654,361 |
| Jan 6, 2026 | 218.00 | 222.00 | 217.00 | 217.50 | 217.50 | -1.14% | 799,624 |
| Jan 5, 2026 | 231.50 | 231.50 | 218.00 | 220.00 | 220.00 | -2.87% | 976,444 |
| Jan 2, 2026 | 227.50 | 227.50 | 223.00 | 226.50 | 226.50 | -0.88% | 717,233 |
| Dec 31, 2025 | 219.00 | 229.50 | 219.00 | 228.50 | 228.50 | 2.47% | 921,936 |
| Dec 30, 2025 | 216.50 | 223.00 | 216.50 | 223.00 | 223.00 | - | 1,195,215 |
| Dec 29, 2025 | 230.00 | 230.00 | 221.50 | 223.00 | 223.00 | -3.25% | 1,965,687 |
| Dec 26, 2025 | 231.50 | 231.50 | 223.50 | 230.50 | 230.50 | -0.65% | 11,766,370 |
| Dec 24, 2025 | 227.50 | 237.50 | 225.00 | 232.00 | 232.00 | -0.22% | 21,075,883 |
| Dec 23, 2025 | 221.00 | 232.50 | 220.00 | 232.50 | 232.50 | 9.93% | 12,510,840 |
| Dec 22, 2025 | 200.50 | 211.50 | 200.00 | 211.50 | 211.50 | 9.87% | 4,754,805 |
| Dec 19, 2025 | 186.50 | 196.00 | 185.00 | 192.50 | 190.01 | 7.84% | 20,525,510 |
| Dec 18, 2025 | 182.50 | 184.00 | 177.00 | 178.50 | 176.19 | -2.19% | 1,314,588 |
| Dec 17, 2025 | 187.00 | 187.00 | 179.00 | 182.50 | 180.14 | -0.27% | 1,920,437 |
| Dec 16, 2025 | 183.00 | 183.50 | 174.00 | 183.00 | 180.63 | 0.27% | 2,931,296 |
| Dec 15, 2025 | 173.00 | 183.00 | 173.00 | 182.50 | 180.14 | 4.29% | 2,847,669 |
| Dec 12, 2025 | 171.50 | 175.00 | 171.50 | 175.00 | 172.74 | 2.64% | 2,724,045 |
| Dec 11, 2025 | 173.00 | 173.50 | 170.50 | 170.50 | 168.30 | - | 1,872,706 |
| Dec 10, 2025 | 174.00 | 174.00 | 170.00 | 170.50 | 168.30 | -0.29% | 1,805,005 |
| Dec 9, 2025 | 163.50 | 171.00 | 163.50 | 171.00 | 168.79 | 4.27% | 2,197,284 |
| Dec 8, 2025 | 163.50 | 164.00 | 162.50 | 164.00 | 161.88 | 0.61% | 846,448 |
| Dec 5, 2025 | 162.00 | 163.00 | 160.50 | 163.00 | 160.89 | 0.62% | 1,380,518 |
| Dec 4, 2025 | 161.00 | 167.00 | 160.00 | 162.00 | 159.91 | 1.25% | 7,846,257 |
| Dec 3, 2025 | 164.00 | 166.00 | 159.00 | 160.00 | 157.93 | -2.74% | 10,892,090 |
| Dec 2, 2025 | 163.50 | 171.50 | 161.50 | 164.50 | 162.37 | 3.13% | 12,083,160 |
| Dec 1, 2025 | 166.00 | 166.00 | 158.50 | 159.50 | 157.44 | -4.49% | 8,306,446 |
| Nov 28, 2025 | 166.00 | 174.00 | 165.00 | 167.00 | 164.84 | 0.30% | 10,535,450 |
| Nov 27, 2025 | 172.00 | 175.50 | 166.00 | 166.50 | 164.35 | -1.19% | 16,262,560 |
| Nov 26, 2025 | 168.00 | 170.50 | 163.50 | 168.50 | 166.32 | 2.12% | 13,043,280 |
| Nov 25, 2025 | 162.00 | 169.50 | 157.50 | 165.00 | 162.87 | 4.43% | 14,449,140 |
| Nov 24, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 155.96 | 5.33% | 1,207,913 |
| Nov 21, 2025 | 155.50 | 157.50 | 146.00 | 150.00 | 148.06 | -7.41% | 2,426,093 |
| Nov 20, 2025 | 163.50 | 165.50 | 162.00 | 162.00 | 159.91 | 2.21% | 902,734 |
| Nov 19, 2025 | 159.50 | 161.00 | 157.00 | 158.50 | 156.45 | -0.94% | 732,407 |
| Nov 18, 2025 | 163.00 | 165.00 | 158.50 | 160.00 | 157.93 | -3.90% | 1,067,461 |
| Nov 17, 2025 | 161.50 | 167.00 | 161.50 | 166.50 | 164.35 | 3.42% | 1,329,309 |
| Nov 14, 2025 | 163.00 | 165.00 | 161.00 | 161.00 | 158.92 | -4.17% | 1,475,747 |
| Nov 13, 2025 | 166.50 | 168.50 | 164.50 | 168.00 | 165.83 | 2.75% | 1,502,031 |
| Nov 12, 2025 | 166.00 | 167.50 | 163.00 | 163.50 | 161.39 | 0.31% | 1,541,393 |
| Nov 11, 2025 | 167.50 | 170.00 | 163.00 | 163.00 | 160.89 | -2.10% | 1,514,493 |
| Nov 10, 2025 | 164.00 | 167.00 | 161.00 | 166.50 | 164.35 | 4.39% | 1,959,892 |
| Nov 7, 2025 | 161.00 | 163.00 | 159.50 | 159.50 | 157.44 | -2.45% | 1,754,571 |
| Nov 6, 2025 | 170.00 | 170.00 | 159.00 | 163.50 | 161.39 | -3.54% | 13,247,070 |
| Nov 5, 2025 | 157.00 | 170.00 | 156.50 | 169.50 | 167.31 | 1.50% | 9,021,611 |
| Nov 4, 2025 | 175.00 | 175.50 | 167.00 | 167.00 | 164.84 | -4.57% | 7,935,453 |
| Nov 3, 2025 | 183.00 | 184.00 | 173.50 | 175.00 | 172.74 | -4.11% | 25,969,710 |
| Oct 31, 2025 | 166.00 | 182.50 | 166.00 | 182.50 | 180.14 | 9.94% | 23,898,020 |
| Oct 30, 2025 | 177.00 | 178.50 | 163.50 | 166.00 | 163.85 | -5.68% | 23,378,620 |
| Oct 29, 2025 | 169.00 | 177.50 | 166.00 | 176.00 | 173.72 | 8.31% | 32,417,730 |
| Oct 28, 2025 | 150.00 | 162.50 | 147.50 | 162.50 | 160.40 | 9.80% | 16,925,500 |
| Oct 27, 2025 | 146.00 | 148.00 | 141.50 | 148.00 | 146.09 | 3.86% | 3,883,538 |
| Oct 23, 2025 | 144.00 | 144.50 | 140.50 | 142.50 | 140.66 | -1.72% | 2,272,229 |
| Oct 22, 2025 | 146.00 | 149.00 | 144.50 | 145.00 | 143.13 | -1.02% | 3,915,965 |
| Oct 21, 2025 | 148.00 | 152.00 | 146.00 | 146.50 | 144.61 | -0.68% | 6,048,997 |
| Oct 20, 2025 | 143.00 | 151.50 | 143.00 | 147.50 | 145.59 | 4.61% | 9,970,950 |
| Oct 17, 2025 | 141.00 | 143.50 | 139.50 | 141.00 | 139.18 | -0.70% | 4,926,285 |
| Oct 16, 2025 | 136.00 | 147.00 | 135.50 | 142.00 | 140.16 | 5.97% | 12,094,550 |
| Oct 15, 2025 | 133.00 | 135.00 | 128.50 | 134.00 | 132.27 | 3.08% | 3,798,487 |
| Oct 14, 2025 | 139.00 | 142.50 | 130.00 | 130.00 | 128.32 | -5.11% | 4,734,687 |
| Oct 13, 2025 | 131.50 | 138.00 | 131.50 | 137.00 | 135.23 | -1.79% | 2,188,761 |
| Oct 9, 2025 | 142.50 | 144.50 | 138.50 | 139.50 | 137.70 | -1.41% | 2,679,971 |
| Oct 8, 2025 | 141.50 | 145.50 | 139.50 | 141.50 | 139.67 | -0.70% | 4,255,892 |
| Oct 7, 2025 | 144.00 | 145.00 | 138.00 | 142.50 | 140.66 | - | 5,360,854 |
| Oct 3, 2025 | 137.50 | 145.50 | 137.00 | 142.50 | 140.66 | 3.64% | 6,005,600 |
| Oct 2, 2025 | 137.50 | 141.00 | 134.50 | 137.50 | 135.72 | 1.85% | 6,318,453 |