GCS Holdings, Inc.(TW:4991)
NT$357.00+5.00 (+1.42%)
TW:4991
GCS Holdings, Inc. historical prices
NT$357.00
At close:+5.00 (+1.42%)
GCS Holdings, Inc. (4991) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 358.00 | 363.50 | 342.00 | 357.00 | 357.00 | +1.42% | 3,915,899 | 1.02 |
| Nov 10, 2026 | 346.50 | 352.00 | 344.00 | 352.00 | 352.00 | +20.96% | 2,094,644 | 0.53 |
| Nov 09, 2026 | 305.00 | 320.00 | 299.50 | 320.00 | 320.00 | +9.97% | 1,610,274 | 0.39 |
| Nov 06, 2026 | 289.50 | 302.00 | 289.50 | 291.00 | 291.00 | -9.49% | 3,166,659 | 0.75 |
| Nov 05, 2026 | 341.00 | 346.50 | 321.50 | 321.50 | 321.50 | -9.94% | 2,774,533 | 0.66 |
| Nov 04, 2026 | 375.00 | 388.00 | 331.00 | 357.00 | 357.00 | -2.86% | 5,994,857 | 1.45 |
| Nov 03, 2026 | 379.50 | 397.00 | 367.50 | 367.50 | 367.50 | -6.13% | 3,943,373 | 0.96 |
| Nov 02, 2026 | 372.00 | 401.50 | 372.00 | 391.50 | 391.50 | +0.90% | 2,015,571 | 0.49 |
| Oct 30, 2026 | 404.00 | 413.00 | 384.00 | 388.00 | 388.00 | -8.60% | 2,198,088 | 0.54 |
| Oct 29, 2026 | 460.00 | 462.50 | 421.00 | 424.50 | 424.50 | -3.85% | 2,638,178 | 0.65 |
| Oct 28, 2026 | 435.00 | 444.00 | 429.00 | 441.50 | 441.50 | +6.00% | 1,834,308 | 0.46 |
| Oct 27, 2026 | 439.50 | 439.50 | 414.00 | 416.50 | 416.50 | +0.36% | 2,278,142 | 0.57 |
| Oct 26, 2026 | 415.00 | 457.00 | 411.50 | 415.00 | 415.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 415.00 | 457.00 | 411.50 | 415.00 | 415.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 457.00 | 457.00 | 411.50 | 415.00 | 415.00 | -8.19% | 2,945,535 | 0.69 |
| Oct 21, 2026 | 448.50 | 466.00 | 434.00 | 452.00 | 452.00 | +5.24% | 3,402,097 | 0.77 |
| Oct 20, 2026 | 431.00 | 448.50 | 428.00 | 429.50 | 429.50 | -0.46% | 2,233,341 | 0.48 |
| Oct 19, 2026 | 418.50 | 438.00 | 413.00 | 431.50 | 431.50 | -2.60% | 2,179,385 | 0.47 |
| Oct 16, 2026 | 446.00 | 453.50 | 434.00 | 443.00 | 443.00 | +0.34% | 2,393,220 | 0.52 |
| Oct 15, 2026 | 453.00 | 465.00 | 439.00 | 441.50 | 441.50 | -9.44% | 3,284,208 | 0.70 |
| Oct 14, 2026 | 478.00 | 498.00 | 472.00 | 487.50 | 487.50 | +2.85% | 3,490,656 | 0.75 |
| Oct 13, 2026 | 490.00 | 495.00 | 462.00 | 474.00 | 474.00 | -7.06% | 4,457,335 | 0.96 |
| Oct 12, 2026 | 526.00 | 534.00 | 502.00 | 510.00 | 510.00 | -0.20% | 6,774,825 | 1.48 |
| Oct 09, 2026 | 511.00 | 515.00 | 498.00 | 511.00 | 511.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 513.00 | 515.00 | 498.00 | 511.00 | 511.00 | -1.35% | 2,416,205 | 0.52 |
| Oct 07, 2026 | 525.00 | 552.00 | 516.00 | 518.00 | 518.00 | +2.57% | 8,593,022 | 1.89 |
| Oct 06, 2026 | 528.00 | 535.00 | 503.00 | 505.00 | 505.00 | -3.63% | 4,737,928 | 1.04 |
| Oct 05, 2026 | 547.00 | 547.00 | 519.00 | 524.00 | 524.00 | -1.87% | 10,218,442 | 2.26 |
| Oct 02, 2026 | 509.00 | 534.00 | 498.50 | 534.00 | 534.00 | +9.99% | 8,592,538 | 1.92 |
| Oct 01, 2026 | 485.00 | 491.50 | 479.50 | 485.50 | 485.50 | -0.51% | 2,149,156 | 0.47 |
| Sep 30, 2026 | 485.00 | 498.00 | 471.50 | 488.00 | 488.00 | +2.85% | 5,131,750 | 1.13 |
| Sep 29, 2026 | 455.00 | 493.00 | 455.00 | 474.50 | 474.50 | +2.37% | 4,283,687 | 0.96 |
| Sep 28, 2026 | 463.50 | 464.00 | 436.00 | 463.50 | 463.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 463.50 | 464.00 | 436.00 | 463.50 | 463.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 447.50 | 464.00 | 436.00 | 463.50 | 463.50 | +3.58% | 3,154,143 | 0.71 |
| Sep 23, 2026 | 476.50 | 477.50 | 439.50 | 447.50 | 447.50 | -5.39% | 5,549,938 | 1.27 |
| Sep 22, 2026 | 499.00 | 504.00 | 470.00 | 473.00 | 473.00 | -5.02% | 5,675,744 | 1.32 |
| Sep 21, 2026 | 480.00 | 508.00 | 478.00 | 498.00 | 498.00 | +5.06% | 8,186,923 | 1.96 |
| Sep 18, 2026 | 450.50 | 474.00 | 450.50 | 474.00 | 474.00 | +9.98% | 7,538,115 | 1.84 |
| Sep 17, 2026 | 445.00 | 458.00 | 428.50 | 431.00 | 431.00 | +0.70% | 3,734,113 | 0.92 |
| Sep 16, 2026 | 424.00 | 438.50 | 417.00 | 428.00 | 428.00 | +2.39% | 4,210,358 | 1.06 |
| Sep 15, 2026 | 445.50 | 448.00 | 418.00 | 418.00 | 418.00 | -6.07% | 2,973,687 | 0.75 |
| Sep 14, 2026 | 430.00 | 451.50 | 422.00 | 445.00 | 445.00 | -0.78% | 3,527,457 | 0.88 |
| Sep 11, 2026 | 455.00 | 478.00 | 448.50 | 448.50 | 448.50 | -8.09% | 4,245,212 | 1.05 |
| Sep 10, 2026 | 499.50 | 511.00 | 487.00 | 488.00 | 488.00 | -2.20% | 823,941 | 0.20 |
| Sep 09, 2026 | 511.00 | 520.00 | 495.00 | 499.00 | 499.00 | +1.22% | 755,517 | 0.18 |
| Sep 08, 2026 | 500.00 | 501.00 | 467.00 | 493.00 | 493.00 | -0.20% | 701,585 | 0.16 |
| Sep 07, 2026 | 520.00 | 520.00 | 489.00 | 494.00 | 494.00 | -0.60% | 591,290 | 0.13 |
| Sep 04, 2026 | 499.00 | 505.00 | 470.00 | 497.00 | 497.00 | +2.58% | 1,169,499 | 0.26 |
| Sep 03, 2026 | 536.00 | 560.00 | 480.50 | 484.50 | 484.50 | -8.58% | 13,450,089 | 3.11 |
