GCS Holdings, Inc. (TPEX:4991)
Taiwan
· Delayed Price · Currency is TWD 163.00
+1.00 (0.62%)
Dec 5, 2025, 1:30 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.00 | 163.00 | 160.50 | 163.00 | 163.00 | 0.62% | 1,380,518 |
| Dec 4, 2025 | 161.00 | 167.00 | 160.00 | 162.00 | 162.00 | 1.25% | 7,846,257 |
| Dec 3, 2025 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | -2.74% | 10,892,090 |
| Dec 2, 2025 | 163.50 | 171.50 | 161.50 | 164.50 | 164.50 | 3.13% | 12,083,160 |
| Dec 1, 2025 | 166.00 | 166.00 | 158.50 | 159.50 | 159.50 | -4.49% | 7,673,603 |
| Nov 28, 2025 | 166.00 | 174.00 | 165.00 | 167.00 | 167.00 | 0.30% | 10,535,454 |
| Nov 27, 2025 | 172.00 | 175.50 | 166.00 | 166.50 | 166.50 | -1.19% | 16,262,560 |
| Nov 26, 2025 | 168.00 | 170.50 | 163.50 | 168.50 | 168.50 | 2.12% | 12,396,306 |
| Nov 25, 2025 | 162.00 | 169.50 | 157.50 | 165.00 | 165.00 | 4.43% | 14,449,149 |
| Nov 24, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 158.00 | 5.33% | 1,207,913 |
| Nov 21, 2025 | 155.50 | 157.50 | 146.00 | 150.00 | 150.00 | -7.41% | 2,426,093 |
| Nov 20, 2025 | 163.50 | 165.50 | 162.00 | 162.00 | 162.00 | 2.21% | 902,734 |
| Nov 19, 2025 | 159.50 | 161.00 | 157.00 | 158.50 | 158.50 | -0.94% | 732,407 |
| Nov 18, 2025 | 163.00 | 165.00 | 158.50 | 160.00 | 160.00 | -3.90% | 1,067,461 |
| Nov 17, 2025 | 161.50 | 167.00 | 161.50 | 166.50 | 166.50 | 3.42% | 1,329,309 |
| Nov 14, 2025 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | -4.17% | 1,475,747 |
| Nov 13, 2025 | 166.50 | 168.50 | 164.50 | 168.00 | 168.00 | 2.75% | 1,502,031 |
| Nov 12, 2025 | 166.00 | 167.50 | 163.00 | 163.50 | 163.50 | 0.31% | 1,541,393 |
| Nov 11, 2025 | 167.50 | 170.00 | 163.00 | 163.00 | 163.00 | -2.10% | 1,514,493 |
| Nov 10, 2025 | 164.00 | 167.00 | 161.00 | 166.50 | 166.50 | 4.39% | 1,959,892 |
| Nov 7, 2025 | 161.00 | 163.00 | 159.50 | 159.50 | 159.50 | -2.45% | 1,754,571 |
| Nov 6, 2025 | 170.00 | 170.00 | 159.00 | 163.50 | 163.50 | -3.54% | 13,247,070 |
| Nov 5, 2025 | 157.00 | 170.00 | 156.50 | 169.50 | 169.50 | 1.50% | 9,021,611 |
| Nov 4, 2025 | 175.00 | 175.50 | 167.00 | 167.00 | 167.00 | -4.57% | 7,935,453 |
| Nov 3, 2025 | 183.00 | 184.00 | 173.50 | 175.00 | 175.00 | -4.11% | 25,969,710 |
| Oct 31, 2025 | 166.00 | 182.50 | 166.00 | 182.50 | 182.50 | 9.94% | 23,898,020 |
| Oct 30, 2025 | 177.00 | 178.50 | 163.50 | 166.00 | 166.00 | -5.68% | 23,378,620 |
| Oct 29, 2025 | 169.00 | 177.50 | 166.00 | 176.00 | 176.00 | 8.31% | 32,417,730 |
| Oct 28, 2025 | 150.00 | 162.50 | 147.50 | 162.50 | 162.50 | 9.80% | 16,925,500 |
| Oct 27, 2025 | 146.00 | 148.00 | 141.50 | 148.00 | 148.00 | 3.86% | 3,883,538 |
| Oct 23, 2025 | 144.00 | 144.50 | 140.50 | 142.50 | 142.50 | -1.72% | 2,272,229 |
| Oct 22, 2025 | 146.00 | 149.00 | 144.50 | 145.00 | 145.00 | -1.02% | 3,915,965 |
| Oct 21, 2025 | 148.00 | 152.00 | 146.00 | 146.50 | 146.50 | -0.68% | 6,048,997 |
| Oct 20, 2025 | 143.00 | 151.50 | 143.00 | 147.50 | 147.50 | 4.61% | 9,970,950 |
| Oct 17, 2025 | 141.00 | 143.50 | 139.50 | 141.00 | 141.00 | -0.70% | 4,926,285 |
| Oct 16, 2025 | 136.00 | 147.00 | 135.50 | 142.00 | 142.00 | 5.97% | 12,094,550 |
| Oct 15, 2025 | 133.00 | 135.00 | 128.50 | 134.00 | 134.00 | 3.08% | 3,798,487 |
| Oct 14, 2025 | 139.00 | 142.50 | 130.00 | 130.00 | 130.00 | -5.11% | 4,734,687 |
| Oct 13, 2025 | 131.50 | 138.00 | 131.50 | 137.00 | 137.00 | -1.79% | 2,188,761 |
| Oct 9, 2025 | 142.50 | 144.50 | 138.50 | 139.50 | 139.50 | -1.41% | 2,679,971 |
| Oct 8, 2025 | 141.50 | 145.50 | 139.50 | 141.50 | 141.50 | -0.70% | 4,255,892 |
| Oct 7, 2025 | 144.00 | 145.00 | 138.00 | 142.50 | 142.50 | - | 5,360,854 |
| Oct 3, 2025 | 137.50 | 145.50 | 137.00 | 142.50 | 142.50 | 3.64% | 6,005,600 |
| Oct 2, 2025 | 137.50 | 141.00 | 134.50 | 137.50 | 137.50 | 1.85% | 6,318,453 |
| Oct 1, 2025 | 137.50 | 141.00 | 134.50 | 135.00 | 135.00 | -2.17% | 6,017,827 |
| Sep 30, 2025 | 133.50 | 141.50 | 129.00 | 138.00 | 138.00 | 4.55% | 8,774,516 |
| Sep 26, 2025 | 144.50 | 145.50 | 131.50 | 132.00 | 132.00 | -9.28% | 9,542,922 |
| Sep 25, 2025 | 159.50 | 163.50 | 145.00 | 145.50 | 145.50 | -9.06% | 11,244,830 |
| Sep 24, 2025 | 168.00 | 170.50 | 159.00 | 160.00 | 160.00 | -4.19% | 10,803,180 |
| Sep 23, 2025 | 169.00 | 171.50 | 163.50 | 167.00 | 167.00 | -0.89% | 12,317,190 |
| Sep 22, 2025 | 168.50 | 172.50 | 163.50 | 168.50 | 168.50 | -0.30% | 21,857,460 |
| Sep 19, 2025 | 156.00 | 169.00 | 155.50 | 169.00 | 169.00 | 9.74% | 22,812,810 |
| Sep 18, 2025 | 161.00 | 166.00 | 152.00 | 154.00 | 154.00 | -1.91% | 16,801,070 |
| Sep 17, 2025 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | -0.63% | 741,892 |
| Sep 16, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 158.00 | 5.33% | 501,210 |
| Sep 15, 2025 | 153.50 | 153.50 | 148.00 | 150.00 | 150.00 | -2.91% | 572,970 |
| Sep 12, 2025 | 159.50 | 159.50 | 154.50 | 154.50 | 154.50 | -2.22% | 382,141 |
| Sep 11, 2025 | 158.50 | 158.50 | 154.00 | 158.00 | 158.00 | -0.94% | 811,307 |
| Sep 10, 2025 | 155.00 | 159.50 | 153.00 | 159.50 | 159.50 | 3.57% | 881,621 |
| Sep 9, 2025 | 153.50 | 154.00 | 147.00 | 154.00 | 154.00 | 1.99% | 717,810 |
| Sep 8, 2025 | 148.00 | 151.00 | 146.00 | 151.00 | 151.00 | 3.42% | 724,969 |
| Sep 5, 2025 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1.39% | 1,580,091 |
| Sep 4, 2025 | 153.50 | 153.50 | 144.00 | 144.00 | 144.00 | -8.28% | 3,106,571 |
| Sep 3, 2025 | 165.50 | 165.50 | 157.00 | 157.00 | 157.00 | -5.14% | 9,885,048 |
| Sep 2, 2025 | 166.50 | 167.50 | 157.00 | 165.50 | 165.50 | 0.61% | 10,305,320 |
| Sep 1, 2025 | 160.50 | 167.50 | 152.50 | 164.50 | 164.50 | 2.49% | 16,457,420 |
| Aug 29, 2025 | 167.50 | 173.00 | 160.00 | 160.50 | 160.50 | -2.43% | 16,739,690 |
| Aug 28, 2025 | 177.00 | 183.50 | 164.50 | 164.50 | 164.50 | -6.00% | 26,221,380 |
| Aug 27, 2025 | 171.50 | 175.00 | 170.50 | 175.00 | 175.00 | 4.17% | 2,312,678 |
| Aug 26, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.20% | 977,678 |
| Aug 25, 2025 | 161.00 | 168.00 | 160.00 | 166.00 | 166.00 | 6.75% | 1,218,950 |
| Aug 22, 2025 | 154.50 | 157.00 | 152.50 | 155.50 | 155.50 | 2.30% | 733,001 |
| Aug 21, 2025 | 158.00 | 159.50 | 151.00 | 152.00 | 152.00 | -2.88% | 1,976,413 |
| Aug 20, 2025 | 159.50 | 162.50 | 156.50 | 156.50 | 156.50 | -4.86% | 1,425,776 |
| Aug 19, 2025 | 165.50 | 165.50 | 162.00 | 164.50 | 164.50 | 1.54% | 881,772 |
| Aug 18, 2025 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 0.62% | 1,654,035 |
| Aug 15, 2025 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 1,282,368 |
| Aug 14, 2025 | 161.00 | 163.50 | 159.00 | 159.00 | 159.00 | -3.64% | 2,700,954 |
| Aug 13, 2025 | 170.50 | 172.50 | 161.50 | 165.00 | 165.00 | -3.23% | 20,218,400 |
| Aug 12, 2025 | 174.50 | 185.50 | 170.00 | 170.50 | 170.50 | 0.89% | 37,530,100 |
| Aug 11, 2025 | 157.00 | 170.50 | 154.00 | 169.00 | 169.00 | 6.96% | 26,159,270 |
| Aug 8, 2025 | 163.50 | 165.00 | 158.00 | 158.00 | 158.00 | -3.95% | 13,916,080 |
| Aug 7, 2025 | 170.50 | 179.00 | 164.50 | 164.50 | 164.50 | -2.37% | 54,926,270 |
| Aug 6, 2025 | 153.00 | 168.50 | 148.00 | 168.50 | 168.50 | 9.77% | 26,503,860 |
| Aug 5, 2025 | 165.00 | 167.00 | 153.50 | 153.50 | 153.50 | -4.36% | 11,972,630 |
| Aug 4, 2025 | 165.50 | 167.00 | 152.50 | 160.50 | 160.50 | -4.75% | 19,221,630 |
| Aug 1, 2025 | 160.50 | 168.50 | 160.50 | 168.50 | 168.50 | 2.12% | 3,815,742 |
| Jul 31, 2025 | 160.00 | 165.00 | 159.00 | 165.00 | 165.00 | 3.77% | 3,984,666 |
| Jul 30, 2025 | 161.00 | 161.50 | 157.50 | 159.00 | 159.00 | - | 1,890,795 |
| Jul 29, 2025 | 157.50 | 160.00 | 154.00 | 159.00 | 159.00 | 0.63% | 2,434,660 |
| Jul 28, 2025 | 157.00 | 159.50 | 154.00 | 158.00 | 158.00 | 0.64% | 2,457,770 |
| Jul 25, 2025 | 151.00 | 159.00 | 148.00 | 157.00 | 157.00 | 5.02% | 4,176,541 |
| Jul 24, 2025 | 143.00 | 151.00 | 141.50 | 149.50 | 149.50 | 6.79% | 3,858,142 |
| Jul 23, 2025 | 145.50 | 146.50 | 140.00 | 140.00 | 140.00 | -1.75% | 3,940,818 |
| Jul 22, 2025 | 154.50 | 155.50 | 140.00 | 142.50 | 142.50 | -6.56% | 5,408,999 |
| Jul 21, 2025 | 155.50 | 156.50 | 152.00 | 152.50 | 152.50 | -0.97% | 1,658,352 |
| Jul 18, 2025 | 153.50 | 156.50 | 150.50 | 154.00 | 154.00 | 0.33% | 2,825,123 |
| Jul 17, 2025 | 160.00 | 160.50 | 153.50 | 153.50 | 153.50 | -5.25% | 4,883,204 |
| Jul 16, 2025 | 158.00 | 163.00 | 155.50 | 162.00 | 162.00 | 3.85% | 35,550,370 |
| Jul 15, 2025 | 152.50 | 162.50 | 152.00 | 156.00 | 156.00 | 5.05% | 64,227,720 |