Gigabyte Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	234.00	236.50	224.00	226.50	205.59	27,618,151
2023-11-01	220.50	222.50	215.50	221.00	200.60	15,772,553
2023-10-31	235.00	235.00	216.00	217.50	197.42	26,640,932
2023-10-30	237.50	239.00	231.50	232.50	211.03	11,068,156
2023-10-27	237.50	239.50	232.50	235.50	213.76	15,143,473
2023-10-26	236.50	236.50	230.50	232.00	210.58	23,613,431
2023-10-25	246.00	249.00	243.50	245.50	222.83	17,076,405
2023-10-24	243.00	247.00	238.00	247.00	224.20	18,751,943
2023-10-23	239.00	247.50	238.50	239.00	216.93	16,474,882
2023-10-20	240.50	245.00	234.00	241.50	219.20	25,211,991
2023-10-19	245.00	247.50	241.00	243.00	220.56	20,980,830
2023-10-18	259.00	261.50	243.50	246.00	223.29	41,842,607
2023-10-17	271.50	272.00	261.50	261.50	237.36	23,155,643
2023-10-16	268.00	273.50	264.00	265.50	240.99	20,019,859
2023-10-13	282.50	282.50	265.00	271.00	245.98	32,725,746
2023-10-12	282.00	289.00	279.00	284.50	258.23	30,182,663
2023-10-11	302.00	303.50	274.00	274.00	248.70	45,125,698
2023-10-06	291.50	295.00	286.00	289.50	262.77	17,364,156
2023-10-05	291.50	292.00	285.00	288.00	261.41	15,873,714
2023-10-04	281.50	289.50	280.50	287.50	260.96	15,401,737
2023-10-03	295.00	295.00	287.00	290.00	263.23	17,136,126
2023-10-02	289.00	300.00	287.50	290.00	263.23	34,698,290
2023-09-28	289.50	292.00	279.50	281.50	255.51	34,652,761
2023-09-27	277.50	284.50	274.50	284.50	258.23	26,311,828
2023-09-26	277.50	283.50	275.50	275.50	250.06	26,802,809
2023-09-25	279.00	279.50	271.50	274.50	249.16	30,703,190
2023-09-22	267.00	279.00	262.50	279.00	253.24	37,453,419
2023-09-21	260.00	272.00	254.50	268.50	243.71	40,085,778
2023-09-20	252.00	273.50	252.00	263.50	239.17	38,927,876
2023-09-19	261.00	264.00	252.00	253.50	230.10	22,885,503
2023-09-18	265.50	267.50	253.50	260.00	235.99	32,710,908
2023-09-15	279.50	279.50	270.50	271.50	246.43	23,069,779
2023-09-14	276.00	283.00	273.00	278.00	252.33	28,925,664
2023-09-13	272.00	273.00	264.00	267.50	242.80	24,728,613
2023-09-12	278.50	283.00	269.00	270.50	245.53	37,601,243
2023-09-11	313.00	313.00	277.00	279.50	253.69	48,221,933
2023-09-08	310.00	321.00	307.50	307.50	279.11	34,299,878
2023-09-07	303.00	314.50	299.00	314.50	285.46	28,474,008
2023-09-06	314.50	316.50	305.00	306.50	278.20	22,978,005
2023-09-05	316.00	321.50	304.00	311.00	282.29	27,784,153
2023-09-04	323.50	329.00	314.00	316.00	286.82	24,762,679
2023-09-01	341.00	346.50	322.00	323.00	293.18	33,142,528
2023-08-31	345.50	351.50	338.00	341.00	309.52	71,567,897
2023-08-30	362.50	372.50	354.00	354.00	321.32	43,785,144
2023-08-29	349.50	357.50	346.00	354.00	321.32	36,932,186
2023-08-28	347.50	351.00	327.00	345.00	313.15	37,111,637
2023-08-25	335.00	353.50	335.00	342.50	310.88	36,708,623
2023-08-24	356.00	367.50	339.00	354.00	321.32	69,724,794
2023-08-23	334.50	337.00	327.50	334.50	303.62	26,524,870
2023-08-22	323.50	341.50	323.50	335.50	304.52	51,578,019
2023-08-21	318.00	320.00	306.50	310.50	281.83	13,784,725
2023-08-18	329.00	333.00	304.00	312.00	283.19	27,377,550
2023-08-17	328.00	339.00	325.00	331.00	300.44	31,849,346
2023-08-16	311.00	334.50	309.00	334.50	303.62	26,932,592
2023-08-15	310.00	322.00	308.00	316.00	286.82	31,183,290
2023-08-14	287.50	301.50	284.00	296.00	268.67	31,690,216
2023-08-11	300.00	308.00	296.00	300.50	272.76	33,719,541
2023-08-10	306.00	314.50	296.00	296.00	268.67	42,723,981
2023-08-09	323.50	348.50	322.50	328.50	298.17	42,510,967
2023-08-08	342.50	352.00	330.00	333.50	302.71	40,705,265

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.