Gigabyte Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 266.50 | 274.00 | 265.00 | 271.00 | 245.98 | 9,218,583 |
| 2024-07-31 | 255.50 | 262.50 | 253.00 | 259.00 | 235.09 | 7,386,388 |
| 2024-07-30 | 257.00 | 261.00 | 252.00 | 258.00 | 234.18 | 11,630,840 |
| 2024-07-29 | 277.00 | 278.50 | 256.00 | 256.00 | 232.36 | 13,421,686 |
| 2024-07-26 | 267.00 | 273.00 | 265.00 | 271.00 | 245.98 | 9,573,384 |
| 2024-07-23 | 276.00 | 280.00 | 276.00 | 280.00 | 254.15 | 5,056,129 |
| 2024-07-22 | 276.50 | 279.00 | 268.00 | 272.50 | 247.34 | 7,396,985 |
| 2024-07-19 | 278.50 | 281.50 | 276.50 | 277.50 | 251.88 | 10,051,331 |
| 2024-07-18 | 285.50 | 286.50 | 282.00 | 283.50 | 257.33 | 10,546,439 |
| 2024-07-17 | 300.00 | 300.00 | 293.00 | 293.00 | 265.95 | 18,207,738 |
| 2024-07-16 | 302.00 | 307.00 | 302.00 | 302.50 | 274.57 | 8,543,323 |
| 2024-07-15 | 310.00 | 311.00 | 302.00 | 302.00 | 274.12 | 7,759,715 |
| 2024-07-12 | 311.00 | 316.00 | 309.00 | 309.00 | 280.47 | 6,778,588 |
| 2024-07-11 | 318.50 | 318.50 | 314.00 | 314.00 | 285.01 | 7,584,951 |
| 2024-07-10 | 317.00 | 317.50 | 312.00 | 317.00 | 287.73 | 9,426,710 |
| 2024-07-09 | 317.50 | 318.50 | 307.00 | 315.00 | 285.92 | 15,346,418 |
| 2024-07-08 | 307.00 | 317.50 | 306.50 | 310.00 | 281.38 | 15,177,096 |
| 2024-07-05 | 304.50 | 304.50 | 301.50 | 301.50 | 273.66 | 6,126,445 |
| 2024-07-04 | 306.50 | 307.50 | 302.50 | 304.00 | 275.93 | 6,239,244 |
| 2024-07-03 | 304.00 | 306.00 | 303.00 | 304.00 | 275.93 | 3,945,435 |
| 2024-07-02 | 306.00 | 306.50 | 302.00 | 302.00 | 274.12 | 4,513,407 |
| 2024-07-01 | 307.00 | 310.00 | 304.50 | 306.50 | 278.20 | 3,306,606 |
| 2024-06-28 | 305.00 | 308.00 | 304.50 | 305.50 | 277.29 | 4,435,714 |
| 2024-06-27 | 305.00 | 307.00 | 303.00 | 305.00 | 276.84 | 4,753,723 |
| 2024-06-26 | 312.00 | 312.50 | 308.00 | 308.50 | 280.02 | 4,343,863 |
| 2024-06-25 | 311.00 | 311.50 | 303.00 | 310.00 | 281.38 | 4,744,880 |
| 2024-06-24 | 310.50 | 316.00 | 309.50 | 312.00 | 283.19 | 5,688,366 |
| 2024-06-21 | 311.00 | 312.00 | 309.00 | 312.00 | 283.19 | 5,521,594 |
| 2024-06-20 | 317.00 | 320.00 | 312.00 | 314.50 | 285.46 | 8,844,041 |
| 2024-06-19 | 311.00 | 320.00 | 308.00 | 316.50 | 287.28 | 17,159,260 |
| 2024-06-18 | 308.00 | 309.50 | 304.00 | 308.50 | 280.02 | 6,509,714 |
| 2024-06-17 | 313.00 | 313.00 | 304.00 | 307.00 | 278.66 | 10,406,125 |
| 2024-06-14 | 317.50 | 318.00 | 309.50 | 315.00 | 285.92 | 6,866,444 |
| 2024-06-13 | 313.00 | 318.00 | 312.00 | 316.00 | 286.82 | 6,415,046 |
| 2024-06-12 | 303.00 | 310.00 | 301.00 | 310.00 | 281.38 | 5,629,316 |
| 2024-06-11 | 304.50 | 309.00 | 302.00 | 302.50 | 274.57 | 8,971,540 |
| 2024-06-07 | 318.00 | 318.50 | 309.50 | 309.50 | 280.92 | 7,529,982 |
| 2024-06-06 | 322.00 | 324.00 | 317.50 | 317.50 | 288.19 | 5,524,650 |
| 2024-06-05 | 317.00 | 320.00 | 313.00 | 318.00 | 288.64 | 5,930,290 |
| 2024-06-04 | 323.50 | 325.00 | 315.00 | 315.00 | 285.92 | 6,491,493 |
| 2024-06-03 | 327.50 | 331.00 | 322.50 | 323.50 | 293.63 | 8,667,267 |
| 2024-05-31 | 330.00 | 331.50 | 318.00 | 318.00 | 288.64 | 10,437,568 |
| 2024-05-30 | 329.00 | 330.00 | 325.50 | 329.00 | 298.62 | 7,091,181 |
| 2024-05-29 | 337.00 | 342.50 | 329.00 | 332.00 | 301.35 | 21,518,092 |
| 2024-05-28 | 324.00 | 330.00 | 322.50 | 330.00 | 299.53 | 10,175,625 |
| 2024-05-27 | 322.00 | 324.00 | 320.00 | 324.00 | 294.09 | 7,345,291 |
| 2024-05-24 | 315.00 | 322.00 | 315.00 | 319.00 | 289.55 | 8,377,831 |
| 2024-05-23 | 330.50 | 332.50 | 315.50 | 317.00 | 287.73 | 15,924,651 |
| 2024-05-22 | 331.50 | 331.50 | 327.50 | 328.50 | 298.17 | 9,082,549 |
| 2024-05-21 | 327.00 | 333.00 | 325.00 | 330.00 | 299.53 | 11,890,446 |
| 2024-05-20 | 327.50 | 331.00 | 322.50 | 325.00 | 294.99 | 15,546,735 |
| 2024-05-17 | 315.50 | 329.00 | 315.50 | 322.50 | 292.72 | 21,795,649 |
| 2024-05-16 | 315.00 | 318.00 | 311.50 | 314.50 | 285.46 | 9,923,644 |
| 2024-05-15 | 318.00 | 318.00 | 310.50 | 311.00 | 282.29 | 16,899,370 |
| 2024-05-14 | 313.50 | 320.00 | 312.00 | 320.00 | 290.46 | 10,623,858 |
| 2024-05-13 | 308.50 | 316.50 | 306.00 | 313.00 | 284.10 | 9,603,286 |
| 2024-05-10 | 313.00 | 313.00 | 302.00 | 307.00 | 278.66 | 8,569,666 |
| 2024-05-09 | 315.00 | 315.50 | 308.00 | 310.00 | 281.38 | 9,480,841 |
| 2024-05-08 | 309.50 | 320.00 | 309.00 | 311.50 | 282.74 | 27,489,642 |
| 2024-05-07 | 294.00 | 312.00 | 289.50 | 312.00 | 283.19 | 16,570,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 12.0000 TWD |
| 2025-07-30 | 10.0000 TWD |
| 2024-08-05 | 6.3579 TWD |
| 2023-08-04 | 6.2000 TWD |
| 2022-08-04 | 12.0000 TWD |
| 2021-07-08 | 5.0000 TWD |
| 2020-07-15 | 2.2000 TWD |
| 2019-07-15 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.