Gigabyte Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	120.50	122.50	119.00	120.00	106.71	10,630,561
2023-02-07	115.00	120.00	115.00	119.50	106.27	10,227,856
2023-02-06	113.50	116.50	113.50	116.00	103.16	7,547,924
2023-02-03	117.50	117.50	114.50	114.50	101.82	9,083,932
2023-02-02	118.00	118.50	116.50	118.00	104.94	7,533,174
2023-02-01	117.00	118.00	116.00	117.00	104.05	8,267,934
2023-01-31	118.50	122.00	114.50	115.50	102.71	12,200,129
2023-01-30	116.00	120.50	116.00	119.50	106.27	13,151,318
2023-01-17	114.00	114.50	113.00	114.00	101.38	4,705,997
2023-01-16	114.50	115.00	113.00	113.50	100.93	4,592,065
2023-01-13	114.50	115.00	113.00	114.00	101.38	4,461,516
2023-01-12	114.00	115.00	113.00	114.00	101.38	3,132,311
2023-01-11	114.50	114.50	113.00	114.50	101.82	5,179,232
2023-01-10	113.50	115.00	112.50	114.50	101.82	6,426,603
2023-01-09	113.50	114.50	112.00	113.50	100.93	6,694,544
2023-01-06	110.50	113.50	110.50	112.00	99.600	4,846,105
2023-01-05	112.50	114.50	109.50	110.50	98.266	8,636,590
2023-01-04	110.00	112.00	109.00	112.00	99.600	6,780,323
2023-01-03	105.00	111.00	105.00	111.00	98.710	10,712,759
2022-12-30	109.00	109.50	106.50	106.50	94.709	4,460,678
2022-12-29	104.00	108.00	102.50	107.50	95.598	5,984,842
2022-12-28	105.50	106.00	104.00	105.50	93.819	2,129,868
2022-12-27	106.00	107.00	105.00	106.00	94.264	2,516,431
2022-12-26	109.00	109.00	105.00	105.00	93.375	6,501,708
2022-12-23	103.00	106.50	102.00	106.50	94.709	5,212,875
2022-12-22	103.00	106.50	103.00	105.00	93.375	12,508,696
2022-12-21	101.50	102.00	100.50	101.00	89.818	9,708,294
2022-12-20	103.50	106.00	100.00	100.00	88.928	14,325,061
2022-12-19	106.00	106.00	103.00	103.00	91.596	13,525,569
2022-12-16	111.50	113.00	106.50	107.00	95.153	29,245,633
2022-12-15	113.50	117.50	110.50	114.00	101.38	41,168,422
2022-12-14	104.00	108.50	102.50	107.00	95.153	15,457,951
2022-12-13	103.00	104.50	101.00	102.50	91.151	5,982,797
2022-12-12	101.50	103.00	100.00	102.50	91.151	3,791,598
2022-12-09	103.00	104.00	101.00	102.50	91.151	4,164,596
2022-12-08	103.50	104.50	100.00	102.50	91.151	10,075,769
2022-12-07	102.50	102.50	99.400	101.00	89.818	9,988,390
2022-12-06	107.50	108.00	103.00	103.50	92.041	9,460,904
2022-12-05	110.50	111.00	108.00	108.00	96.043	6,748,136
2022-12-02	111.00	112.00	110.00	111.00	98.710	3,064,942
2022-12-01	109.50	113.00	108.50	112.50	100.04	10,902,606
2022-11-30	109.50	111.50	107.00	108.00	96.043	7,209,919
2022-11-29	108.00	109.00	106.50	108.00	96.043	4,811,293
2022-11-28	107.00	109.50	106.50	108.50	96.487	6,680,629
2022-11-25	107.50	112.00	106.50	107.50	95.598	18,543,097
2022-11-24	106.00	107.00	105.00	107.00	95.153	4,097,198
2022-11-23	109.00	109.00	105.50	105.50	93.819	6,456,260
2022-11-22	107.00	109.50	106.00	107.00	95.153	7,938,567
2022-11-21	113.00	113.00	107.50	108.00	96.043	16,987,461
2022-11-18	109.50	113.00	107.50	113.00	100.49	28,004,196
2022-11-17	103.00	107.50	102.50	107.00	95.153	15,982,946
2022-11-16	99.100	105.00	99.100	104.00	92.485	16,432,512
2022-11-15	100.00	100.50	98.000	99.000	88.039	7,564,257
2022-11-14	100.00	101.00	98.300	100.50	89.373	11,570,073
2022-11-11	104.50	105.50	100.50	101.00	89.818	8,341,411
2022-11-10	100.50	102.00	99.200	100.50	89.373	7,580,945
2022-11-09	101.00	103.00	99.900	102.50	91.151	9,059,931
2022-11-08	103.50	104.50	100.00	101.00	89.818	10,922,338
2022-11-07	97.500	103.50	97.200	102.00	90.707	19,341,810
2022-11-04	95.500	97.000	94.000	96.800	86.083	13,665,053

← NewerPage 16 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.