GCS Holdings, Inc. 4991
TPEX · Taiwan · Electronic Technology
TWD 485.50-2.50 (-0.51%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 485.50 | -0.51% | TWD 485.00 | TWD 491.50 | TWD 479.50 | 2.09M |
| 2026-09-30 | TWD 488.00 | +2.85% | TWD 485.00 | TWD 498.00 | TWD 471.50 | 5.02M |
| 2026-09-29 | TWD 474.50 | +2.37% | TWD 455.00 | TWD 493.00 | TWD 455.00 | 4.18M |
| 2026-09-24 | TWD 463.50 | +3.58% | TWD 447.50 | TWD 464.00 | TWD 436.00 | 3.07M |
| 2026-09-23 | TWD 447.50 | -5.39% | TWD 476.50 | TWD 477.50 | TWD 439.50 | 5.32M |
| 2026-09-22 | TWD 473.00 | -5.02% | TWD 499.00 | TWD 504.00 | TWD 470.00 | 5.45M |
| 2026-09-21 | TWD 498.00 | +5.06% | TWD 480.00 | TWD 508.00 | TWD 478.00 | 8.02M |
| 2026-09-18 | TWD 474.00 | +9.98% | TWD 450.50 | TWD 474.00 | TWD 450.50 | 7.33M |
| 2026-09-17 | TWD 431.00 | +0.70% | TWD 445.00 | TWD 458.00 | TWD 428.50 | 3.65M |
| 2026-09-16 | TWD 428.00 | +2.39% | TWD 424.00 | TWD 438.50 | TWD 417.00 | 4.13M |
| 2026-09-15 | TWD 418.00 | -6.07% | TWD 445.50 | TWD 448.00 | TWD 418.00 | 2.85M |
| 2026-09-14 | TWD 445.00 | -0.78% | TWD 430.00 | TWD 451.50 | TWD 422.00 | 3.43M |
| 2026-09-11 | TWD 448.50 | -8.09% | TWD 455.00 | TWD 478.00 | TWD 448.50 | 4.01M |
| 2026-09-10 | TWD 488.00 | -2.20% | TWD 499.50 | TWD 511.00 | TWD 487.00 | 786.38K |
| 2026-09-09 | TWD 499.00 | +1.22% | TWD 511.00 | TWD 520.00 | TWD 495.00 | 712.33K |
| 2026-09-08 | TWD 493.00 | -0.20% | TWD 500.00 | TWD 501.00 | TWD 467.00 | 636.57K |
| 2026-09-07 | TWD 494.00 | -0.60% | TWD 520.00 | TWD 520.00 | TWD 489.00 | 546.12K |
| 2026-09-04 | TWD 497.00 | +2.58% | TWD 499.00 | TWD 505.00 | TWD 470.00 | 1.12M |
| 2026-09-03 | TWD 484.50 | -8.58% | TWD 536.00 | TWD 560.00 | TWD 480.50 | 12.97M |
| 2026-09-02 | TWD 530.00 | -2.57% | TWD 524.00 | TWD 545.00 | TWD 524.00 | 5.67M |
| 2026-09-01 | TWD 544.00 | +0.93% | TWD 530.00 | TWD 554.00 | TWD 511.00 | 9.01M |
| 2026-08-31 | TWD 539.00 | +3.65% | TWD 515.00 | TWD 543.00 | TWD 505.00 | 5.94M |
| 2026-08-28 | TWD 520.00 | -3.35% | TWD 538.00 | TWD 540.00 | TWD 511.00 | 9.18M |
| 2026-08-27 | TWD 538.00 | +9.91% | TWD 508.00 | TWD 538.00 | TWD 500.00 | 7.84M |
| 2026-08-26 | TWD 489.50 | +10.00% | TWD 442.00 | TWD 489.50 | TWD 442.00 | 4.93M |
| 2026-08-25 | TWD 445.00 | +2.30% | TWD 435.00 | TWD 451.50 | TWD 418.50 | 3.98M |
| 2026-08-24 | TWD 435.00 | -9.56% | TWD 481.00 | TWD 483.00 | TWD 435.00 | 4.36M |
| 2026-08-21 | TWD 481.00 | -7.50% | TWD 512.00 | TWD 520.00 | TWD 481.00 | 8.62M |
| 2026-08-20 | TWD 520.00 | +6.89% | TWD 505.00 | TWD 520.00 | TWD 480.00 | 1.36M |
| 2026-08-19 | TWD 486.50 | +0.31% | TWD 461.50 | TWD 495.00 | TWD 457.50 | 943.34K |
| 2026-08-18 | TWD 485.00 | -0.61% | TWD 497.00 | TWD 500.00 | TWD 482.00 | 1.37M |
| 2026-08-17 | TWD 488.00 | +6.09% | TWD 478.00 | TWD 492.00 | TWD 472.00 | 841.21K |
| 2026-08-14 | TWD 460.00 | -3.77% | TWD 465.00 | TWD 482.00 | TWD 460.00 | 910.64K |
| 2026-08-13 | TWD 478.00 | -1.34% | TWD 503.00 | TWD 512.00 | TWD 478.00 | 8.51M |
| 2026-08-12 | TWD 484.50 | +0.73% | TWD 486.00 | TWD 500.00 | TWD 460.00 | 11.33M |
| 2026-08-11 | TWD 481.00 | -5.87% | TWD 491.00 | TWD 522.00 | TWD 461.00 | 9.23M |
| 2026-08-10 | TWD 511.00 | +9.89% | TWD 490.00 | TWD 511.00 | TWD 489.00 | 3.44M |
| 2026-08-07 | TWD 465.00 | +5.20% | TWD 443.00 | TWD 478.50 | TWD 443.00 | 1.20M |
| 2026-08-06 | TWD 442.00 | -5.76% | TWD 422.50 | TWD 452.50 | TWD 422.50 | 1.64M |
| 2026-08-05 | TWD 469.00 | +9.96% | TWD 469.00 | TWD 469.00 | TWD 453.00 | 2.06M |
| 2026-08-04 | TWD 426.50 | +9.92% | TWD 420.00 | TWD 426.50 | TWD 420.00 | 516.17K |
| 2026-08-03 | TWD 388.00 | +9.92% | TWD 368.00 | TWD 388.00 | TWD 368.00 | 505.06K |
| 2026-07-31 | TWD 353.00 | +9.97% | TWD 353.00 | TWD 353.00 | TWD 350.00 | 345.10K |
| 2026-07-30 | TWD 321.00 | -9.96% | TWD 321.00 | TWD 352.50 | TWD 321.00 | 760.11K |
| 2026-07-29 | TWD 356.50 | -9.97% | TWD 392.50 | TWD 401.00 | TWD 356.50 | 6.07M |
| 2026-07-28 | TWD 396.00 | -8.65% | TWD 400.00 | TWD 430.50 | TWD 392.50 | 8.03M |
| 2026-07-27 | TWD 433.50 | +3.96% | TWD 411.00 | TWD 447.50 | TWD 404.00 | 6.78M |
| 2026-07-24 | TWD 417.00 | -4.36% | TWD 428.00 | TWD 460.00 | TWD 406.50 | 12.34M |
| 2026-07-23 | TWD 436.00 | +3.69% | TWD 435.00 | TWD 454.00 | TWD 414.00 | 13.54M |
| 2026-07-22 | TWD 420.50 | +9.93% | TWD 405.00 | TWD 420.50 | TWD 398.00 | 3.39M |
| 2026-07-21 | TWD 382.50 | +9.91% | TWD 365.00 | TWD 382.50 | TWD 358.00 | 3.02M |
| 2026-07-20 | TWD 348.00 | -3.33% | TWD 358.00 | TWD 365.50 | TWD 327.50 | 4.57M |
| 2026-07-17 | TWD 360.00 | -10.00% | TWD 382.50 | TWD 387.50 | TWD 360.00 | 4.00M |
| 2026-07-16 | TWD 400.00 | -6.10% | TWD 414.50 | TWD 415.00 | TWD 394.50 | 2.96M |
| 2026-07-15 | TWD 426.00 | +2.16% | TWD 435.50 | TWD 436.00 | TWD 413.50 | 2.83M |
| 2026-07-14 | TWD 417.00 | -7.44% | TWD 440.00 | TWD 458.00 | TWD 405.50 | 4.39M |
| 2026-07-13 | TWD 450.50 | -2.38% | TWD 464.00 | TWD 471.00 | TWD 437.50 | 3.23M |
| 2026-07-10 | TWD 461.50 | 0.00% | TWD 461.50 | TWD 461.50 | TWD 461.50 | 0 |
| 2026-07-09 | TWD 461.50 | -4.25% | TWD 505.00 | TWD 506.00 | TWD 461.50 | 4.87M |
| 2026-07-08 | TWD 482.00 | +2.77% | TWD 485.00 | TWD 504.00 | TWD 467.50 | 7.94M |
| 2026-07-07 | TWD 469.00 | -9.98% | TWD 512.00 | TWD 530.00 | TWD 469.00 | 6.15M |
| 2026-07-06 | TWD 521.00 | -9.86% | TWD 578.00 | TWD 586.00 | TWD 521.00 | 5.98M |
| 2026-07-03 | TWD 578.00 | +9.89% | TWD 511.00 | TWD 578.00 | TWD 511.00 | 4.19M |
| 2026-07-02 | TWD 526.00 | -3.13% | TWD 520.00 | TWD 535.00 | TWD 518.00 | 488.10K |
| 2026-07-01 | TWD 543.00 | +2.45% | TWD 532.00 | TWD 546.00 | TWD 525.00 | 591.14K |
| 2026-06-30 | TWD 530.00 | +9.84% | TWD 504.00 | TWD 530.00 | TWD 501.00 | 560.38K |
| 2026-06-29 | TWD 482.50 | -4.83% | TWD 503.00 | TWD 520.00 | TWD 465.50 | 783.92K |
| 2026-06-26 | TWD 507.00 | -9.79% | TWD 560.00 | TWD 560.00 | TWD 506.00 | 778.96K |
| 2026-06-25 | TWD 562.00 | -0.18% | TWD 575.00 | TWD 575.00 | TWD 557.00 | 475.70K |
| 2026-06-24 | TWD 563.00 | +5.04% | TWD 536.00 | TWD 566.00 | TWD 533.00 | 669.26K |
| 2026-06-23 | TWD 536.00 | -4.96% | TWD 566.00 | TWD 566.00 | TWD 520.00 | 1.21M |
| 2026-06-22 | TWD 564.00 | -0.35% | TWD 566.00 | TWD 566.00 | TWD 555.00 | 744.76K |
| 2026-06-18 | TWD 566.00 | +1.07% | TWD 530.00 | TWD 566.00 | TWD 527.00 | 1.40M |
| 2026-06-17 | TWD 560.00 | -4.60% | TWD 568.00 | TWD 582.00 | TWD 550.00 | 5.86M |
| 2026-06-16 | TWD 587.00 | +7.90% | TWD 574.00 | TWD 598.00 | TWD 574.00 | 7.07M |
| 2026-06-15 | TWD 544.00 | -1.81% | TWD 570.00 | TWD 573.00 | TWD 539.00 | 7.20M |
| 2026-06-12 | TWD 554.00 | +4.53% | TWD 577.00 | TWD 577.00 | TWD 525.00 | 6.30M |
| 2026-06-11 | TWD 530.00 | -1.67% | TWD 518.00 | TWD 541.00 | TWD 485.50 | 8.07M |
| 2026-06-10 | TWD 539.00 | -9.87% | TWD 572.00 | TWD 584.00 | TWD 539.00 | 5.04M |
| 2026-06-09 | TWD 598.00 | -2.29% | TWD 620.00 | TWD 646.00 | TWD 595.00 | 5.92M |
| 2026-06-08 | TWD 612.00 | -6.42% | TWD 589.00 | TWD 618.00 | TWD 589.00 | 2.07M |
| 2026-06-05 | TWD 654.00 | -4.11% | TWD 682.00 | TWD 689.00 | TWD 621.00 | 3.91M |
| 2026-06-04 | TWD 682.00 | -6.70% | TWD 702.00 | TWD 708.00 | TWD 680.00 | 2.70M |
| 2026-06-03 | TWD 731.00 | +4.13% | TWD 730.00 | TWD 763.00 | TWD 714.00 | 4.97M |
| 2026-06-02 | TWD 702.00 | -4.49% | TWD 756.00 | TWD 773.00 | TWD 677.00 | 5.94M |
| 2026-06-01 | TWD 735.00 | +0.68% | TWD 730.00 | TWD 754.00 | TWD 709.00 | 4.88M |
| 2026-05-29 | TWD 730.00 | +3.55% | TWD 698.00 | TWD 774.00 | TWD 685.00 | 8.39M |
| 2026-05-28 | TWD 705.00 | -9.96% | TWD 765.00 | TWD 766.00 | TWD 705.00 | 6.46M |
| 2026-05-27 | TWD 783.00 | -10.00% | TWD 880.00 | TWD 881.00 | TWD 783.00 | 5.08M |
| 2026-05-26 | TWD 870.00 | +3.57% | TWD 850.00 | TWD 877.00 | TWD 791.00 | 4.00M |