Gigabyte Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	316.00	336.50	312.50	336.50	305.43	24,679,607
2023-08-04	291.00	318.00	288.00	306.00	277.75	28,850,692
2023-08-02	320.00	327.00	291.50	297.00	264.12	24,865,656
2023-08-01	314.00	326.50	301.00	319.00	283.68	21,693,736
2023-07-31	359.00	361.00	313.00	314.00	279.23	26,859,308
2023-07-28	338.00	348.50	329.00	347.50	309.03	27,452,622
2023-07-27	341.00	347.50	327.00	332.00	295.24	25,619,840
2023-07-26	340.00	348.00	330.50	333.00	296.13	39,798,661
2023-07-25	360.00	382.50	348.00	352.50	313.47	52,178,825
2023-07-24	325.00	354.50	321.00	354.50	315.25	47,433,035
2023-07-21	291.50	332.00	291.00	322.50	286.79	46,760,530
2023-07-20	300.00	308.00	297.00	305.00	271.23	15,839,418
2023-07-19	317.00	321.00	297.50	298.50	265.45	30,109,270
2023-07-18	300.00	319.00	286.50	312.50	277.90	43,760,051
2023-07-17	290.50	306.50	290.00	293.50	261.00	22,451,809
2023-07-14	305.00	309.50	281.50	296.00	263.23	43,447,627
2023-07-13	312.00	333.00	290.50	295.50	262.78	53,334,586
2023-07-12	281.00	304.00	280.50	304.00	270.34	39,426,658
2023-07-11	277.00	282.50	273.50	276.50	245.89	27,182,476
2023-07-10	263.00	280.50	261.00	273.50	243.22	28,217,499
2023-07-07	262.50	269.00	253.00	261.00	232.10	19,119,592
2023-07-06	257.50	271.50	256.50	264.00	234.77	22,947,857
2023-07-05	270.00	272.00	254.00	265.00	235.66	26,943,574
2023-07-04	250.00	272.50	248.00	272.50	242.33	32,174,124
2023-07-03	248.00	256.50	245.00	248.00	220.54	25,539,548
2023-06-30	232.50	243.50	229.00	243.50	216.54	21,473,260
2023-06-29	233.00	237.00	226.00	233.00	207.20	18,953,211
2023-06-28	238.00	239.00	227.00	227.00	201.87	18,974,683
2023-06-27	240.00	242.50	230.00	233.00	207.20	24,056,868
2023-06-26	255.50	256.50	240.50	243.50	216.54	23,189,093
2023-06-21	256.50	261.00	254.00	260.00	231.21	16,398,159
2023-06-20	249.50	259.00	248.50	256.00	227.66	20,260,312
2023-06-19	253.00	255.00	248.00	252.50	224.54	13,333,673
2023-06-16	245.00	261.50	244.00	254.50	226.32	30,918,564
2023-06-15	246.00	252.00	241.50	246.00	218.76	28,367,592
2023-06-14	241.00	247.50	239.50	242.50	215.65	20,760,728
2023-06-13	249.50	252.00	237.50	245.00	217.87	32,350,213
2023-06-12	242.00	259.00	240.50	243.00	216.10	48,020,557
2023-06-09	223.00	240.50	223.00	240.50	213.87	33,786,579
2023-06-08	220.00	223.00	217.00	219.00	194.75	18,168,513
2023-06-07	209.00	225.50	207.00	224.50	199.64	26,938,710
2023-06-06	211.50	213.50	206.00	209.00	185.86	18,207,955
2023-06-05	201.00	213.00	197.50	211.50	188.08	25,597,703
2023-06-02	195.00	209.50	192.00	203.00	180.52	44,459,713
2023-06-01	184.50	191.00	182.50	190.50	169.41	20,607,633
2023-05-31	185.50	188.00	183.00	186.50	165.85	15,205,907
2023-05-30	187.00	188.00	180.50	184.50	164.07	18,102,616
2023-05-29	188.00	191.50	178.50	186.00	165.41	34,827,012
2023-05-26	184.00	197.50	180.00	185.00	164.52	61,131,933
2023-05-25	181.00	181.50	176.00	180.00	160.07	33,551,024
2023-05-24	161.50	167.50	160.50	165.00	146.73	22,247,736
2023-05-23	160.50	163.00	159.00	160.00	142.29	11,682,448
2023-05-22	163.50	164.50	159.00	161.50	143.62	11,826,166
2023-05-19	163.00	164.00	157.50	164.00	145.84	19,357,162
2023-05-18	152.50	159.50	151.50	159.50	141.84	28,498,580
2023-05-17	145.00	150.50	145.00	149.50	132.95	29,083,202
2023-05-16	139.00	146.00	139.00	144.50	128.50	25,788,480
2023-05-15	138.00	139.50	135.50	135.50	120.50	7,965,846
2023-05-12	138.00	141.00	137.00	139.00	123.61	8,983,731
2023-05-11	139.50	142.00	138.50	141.00	125.39	9,762,714

← NewerPage 14 of 21 · 1,220 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.