GCS Holdings, Inc. (TPEX:4991)
Taiwan
· Delayed Price · Currency is TWD 615.00
-12.00 (-1.91%)
Apr 29, 2026, 1:30 PM CST
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 588.00 | 627.00 | 583.00 | 627.00 | 627.00 | 10.00% | 811,420 |
| Apr 27, 2026 | 616.00 | 616.00 | 537.00 | 570.00 | 570.00 | -4.36% | 1,417,186 |
| Apr 24, 2026 | 650.00 | 651.00 | 572.00 | 596.00 | 596.00 | -6.14% | 1,595,693 |
| Apr 23, 2026 | 720.00 | 720.00 | 624.00 | 635.00 | 635.00 | -8.37% | 1,059,957 |
| Apr 22, 2026 | 701.00 | 707.00 | 688.00 | 693.00 | 693.00 | -3.88% | 784,402 |
| Apr 21, 2026 | 724.00 | 724.00 | 670.00 | 721.00 | 721.00 | -0.41% | 835,184 |
| Apr 20, 2026 | 678.00 | 725.00 | 678.00 | 724.00 | 724.00 | 9.70% | 914,763 |
| Apr 17, 2026 | 628.00 | 660.00 | 622.00 | 660.00 | 660.00 | 10.00% | 999,836 |
| Apr 16, 2026 | 609.00 | 609.00 | 572.00 | 600.00 | 600.00 | -0.99% | 1,057,436 |
| Apr 15, 2026 | 620.00 | 629.00 | 606.00 | 606.00 | 606.00 | -2.42% | 864,683 |
| Apr 14, 2026 | 615.00 | 641.00 | 603.00 | 621.00 | 621.00 | 6.52% | 11,304,096 |
| Apr 13, 2026 | 567.00 | 597.00 | 565.00 | 583.00 | 583.00 | 5.62% | 1,322,574 |
| Apr 10, 2026 | 529.00 | 552.00 | 510.00 | 552.00 | 552.00 | 5.95% | 885,516 |
| Apr 9, 2026 | 536.00 | 565.00 | 507.00 | 521.00 | 521.00 | 0.77% | 1,449,539 |
| Apr 8, 2026 | 508.00 | 517.00 | 508.00 | 517.00 | 517.00 | 9.88% | 1,105,627 |
| Apr 7, 2026 | 460.00 | 478.50 | 457.00 | 470.50 | 470.50 | 8.16% | 1,335,185 |
| Apr 2, 2026 | 432.50 | 436.50 | 420.00 | 435.00 | 435.00 | 3.57% | 977,193 |
| Apr 1, 2026 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 7.69% | 493,773 |
| Mar 31, 2026 | 409.00 | 413.00 | 388.00 | 390.00 | 390.00 | -9.30% | 1,332,650 |
| Mar 30, 2026 | 412.00 | 430.00 | 412.00 | 430.00 | 430.00 | -3.59% | 908,862 |
| Mar 27, 2026 | 398.00 | 446.00 | 398.00 | 446.00 | 446.00 | 0.90% | 1,270,738 |
| Mar 26, 2026 | 439.50 | 477.00 | 430.00 | 442.00 | 442.00 | 1.14% | 17,768,740 |
| Mar 25, 2026 | 434.00 | 437.00 | 432.00 | 437.00 | 437.00 | 9.94% | 2,685,276 |
| Mar 24, 2026 | 415.00 | 423.50 | 397.00 | 397.50 | 397.50 | 3.25% | 21,674,080 |
| Mar 23, 2026 | 412.50 | 448.00 | 385.00 | 385.00 | 385.00 | -9.84% | 25,425,560 |
| Mar 20, 2026 | 415.50 | 427.00 | 393.50 | 427.00 | 427.00 | 9.91% | 19,806,960 |
| Mar 19, 2026 | 361.00 | 388.50 | 361.00 | 388.50 | 388.50 | 9.90% | 4,286,647 |
| Mar 18, 2026 | 333.00 | 353.50 | 313.00 | 353.50 | 353.50 | 9.95% | 9,275,501 |
| Mar 17, 2026 | 350.00 | 352.00 | 320.50 | 321.50 | 321.50 | -6.54% | 1,563,345 |
| Mar 16, 2026 | 341.50 | 344.00 | 320.00 | 344.00 | 344.00 | 3.77% | 826,321 |
| Mar 13, 2026 | 308.00 | 341.00 | 308.00 | 331.50 | 331.50 | 1.38% | 784,911 |
| Mar 12, 2026 | 331.50 | 341.00 | 324.00 | 327.00 | 327.00 | -3.68% | 660,277 |
| Mar 11, 2026 | 320.00 | 339.50 | 320.00 | 339.50 | 339.50 | 9.87% | 1,250,441 |
| Mar 10, 2026 | 324.50 | 324.50 | 288.00 | 309.00 | 309.00 | - | 1,213,179 |
| 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% | 11,168,800 |
| Feb 5, 2026 | 268.00 | 292.00 | 268.00 | 292.00 | 292.00 | 9.98% | 14,951,200 |
| Feb 4, 2026 | 242.50 | 265.50 | 238.00 | 265.50 | 265.50 | 9.94% | 17,572,330 |
| Feb 3, 2026 | 249.50 | 254.50 | 235.50 | 241.50 | 241.50 | 4.32% | 18,449,210 |
| 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% | 10,438,100 |
| 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% | 21,075,880 |
| 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 |