Gigabyte Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	91.200	95.700	91.100	95.100	84.571	10,673,246
2022-11-02	92.000	92.700	90.700	92.500	82.259	3,401,861
2022-11-01	92.100	92.900	91.200	91.500	81.369	3,257,907
2022-10-31	93.600	93.700	91.900	92.500	82.259	4,151,253
2022-10-28	93.000	94.300	91.700	92.500	82.259	7,387,397
2022-10-27	91.600	93.600	91.400	93.000	82.703	10,142,906
2022-10-26	91.200	92.500	89.500	91.300	81.191	7,877,557
2022-10-25	90.900	91.700	88.600	90.200	80.213	6,049,258
2022-10-24	92.900	92.900	89.900	90.000	80.035	11,125,311
2022-10-21	89.400	90.400	88.300	90.300	80.302	6,093,811
2022-10-20	90.400	91.200	88.100	90.000	80.035	12,067,753
2022-10-19	88.600	91.900	88.600	91.600	81.458	21,193,687
2022-10-18	88.000	91.400	87.300	89.300	79.413	31,136,804
2022-10-17	81.600	83.200	78.300	83.100	73.899	7,609,523
2022-10-14	84.400	85.200	82.000	82.100	73.010	5,874,810
2022-10-13	83.500	84.300	82.400	82.900	73.722	4,753,801
2022-10-12	82.700	83.600	82.000	82.700	73.544	3,957,555
2022-10-11	82.700	84.400	81.900	82.900	73.722	5,793,056
2022-10-07	88.800	88.800	84.200	84.800	75.411	9,489,198
2022-10-06	91.200	92.000	88.600	89.000	79.146	5,924,541
2022-10-05	92.100	92.300	90.000	90.600	80.569	7,827,552
2022-10-04	90.300	92.400	90.000	90.700	80.658	7,934,169
2022-10-03	87.800	88.700	86.700	88.400	78.613	3,118,647
2022-09-30	87.000	89.500	85.700	88.300	78.524	6,127,109
2022-09-29	90.200	91.500	88.000	88.900	79.057	10,472,625
2022-09-28	90.000	90.800	87.600	88.400	78.613	7,061,647
2022-09-27	89.500	90.300	87.200	89.000	79.146	6,932,312
2022-09-26	91.400	91.800	88.400	89.200	79.324	6,980,690
2022-09-23	92.300	94.500	91.800	92.200	81.992	5,688,206
2022-09-22	89.000	93.400	88.400	93.000	82.703	11,623,857
2022-09-21	92.700	92.700	89.800	90.000	80.035	13,087,420
2022-09-20	95.500	96.200	92.300	93.200	82.881	12,746,128
2022-09-19	95.300	96.400	94.300	95.300	84.749	14,772,259
2022-09-16	94.800	96.600	93.500	93.700	83.326	13,872,632
2022-09-15	91.300	96.500	91.100	95.500	84.926	21,459,833
2022-09-14	89.900	93.600	89.800	91.000	80.925	13,872,532
2022-09-13	92.600	95.800	91.500	92.900	82.614	21,984,572
2022-09-12	89.400	91.800	88.300	91.100	81.014	13,315,667
2022-09-08	81.000	86.400	81.000	86.200	76.656	10,055,286
2022-09-07	80.500	81.600	80.200	80.300	71.409	3,714,760
2022-09-06	83.800	84.100	81.100	81.200	72.210	3,853,679
2022-09-05	85.100	85.100	83.400	83.500	74.255	2,601,175
2022-09-02	84.000	85.400	83.900	85.100	75.678	2,938,170
2022-09-01	85.300	85.300	83.600	83.900	74.611	3,748,576
2022-08-31	84.500	86.100	84.500	85.900	76.389	2,248,856
2022-08-30	85.200	85.500	84.500	84.500	75.144	2,805,846
2022-08-29	85.000	85.000	83.600	84.800	75.411	4,251,730
2022-08-26	86.200	87.300	85.300	87.000	77.368	5,122,059
2022-08-25	83.900	85.700	83.800	85.700	76.212	4,220,730
2022-08-24	84.600	84.600	83.000	83.500	74.255	2,610,632
2022-08-23	84.000	84.600	83.200	83.500	74.255	3,795,154
2022-08-22	86.200	86.400	85.300	85.300	75.856	2,553,000
2022-08-19	87.700	87.800	86.200	87.100	77.457	5,568,269
2022-08-18	85.200	87.200	84.100	86.900	77.279	6,918,652
2022-08-17	84.000	85.500	83.200	85.300	75.856	5,213,852
2022-08-16	85.700	85.700	83.500	83.600	74.344	6,137,654
2022-08-15	82.900	86.200	82.400	85.200	75.767	12,366,297
2022-08-12	80.100	82.800	80.000	82.800	73.633	9,606,111
2022-08-11	80.400	81.600	80.100	80.300	71.409	4,830,403
2022-08-10	79.000	79.600	79.000	79.300	70.520	2,868,910

← NewerPage 17 of 21 · 1,221 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.